First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.17	25.17	24.46	24.53	34,022	-0.61(-2.42%)
Apr 28, 2022	25.01	25.36	24.79	25.14	25,184	+0.41(+1.68%)
Apr 27, 2022	24.77	26.04	24.59	24.73	33,610	+0.06(+0.22%)
Apr 26, 2022	24.94	25.55	24.66	24.67	30,962	-0.48(-1.90%)
Apr 25, 2022	25.19	25.55	24.92	25.15	62,532	-0.07(-0.29%)
Apr 22, 2022	25.53	25.90	25.08	25.22	25,352	-0.42(-1.65%)
Apr 21, 2022	26.14	26.28	25.57	25.65	21,867	-0.19(-0.75%)
Apr 20, 2022	25.57	26.09	25.57	25.84	27,236	+0.32(+1.26%)
Apr 19, 2022	25.14	25.68	25.14	25.52	21,077	+0.55(+2.21%)
Apr 18, 2022	24.89	25.27	24.87	24.96	23,868	-0.11(-0.44%)
Apr 14, 2022	25.18	25.20	24.87	25.08	22,441	-0.12(-0.48%)
Apr 13, 2022	24.86	25.19	24.84	25.19	22,496	+0.34(+1.37%)
Apr 12, 2022	25.02	25.37	24.78	24.85	19,104	-0.04(-0.15%)
Apr 11, 2022	24.71	25.20	24.71	24.89	22,965	-0.06(-0.26%)
Apr 08, 2022	24.95	25.18	24.92	24.96	20,479	+0.01(+0.04%)
Apr 07, 2022	25.33	25.35	24.87	24.95	27,967	-0.53(-2.06%)
Apr 06, 2022	25.65	25.79	25.39	25.47	26,451	-0.19(-0.75%)
Apr 05, 2022	26.08	26.08	25.59	25.66	22,986	-0.09(-0.36%)
Apr 04, 2022	25.89	26.01	25.54	25.76	26,317	-0.05(-0.18%)
Apr 01, 2022	25.60	26.03	25.60	25.80	31,353	-0.18(-0.71%)
Mar 31, 2022	26.14	26.75	25.89	25.99	38,438	-0.06(-0.25%)
Mar 30, 2022	26.92	26.92	25.99	26.05	27,329	-0.66(-2.48%)
Mar 29, 2022	26.34	26.96	26.34	26.71	24,387	+0.42(+1.61%)
Mar 28, 2022	26.28	26.37	25.97	26.29	17,452	-0.07(-0.28%)
Mar 25, 2022	26.47	26.66	25.69	26.36	26,661	+0.27(+1.02%)
Mar 24, 2022	26.05	26.17	25.86	26.10	15,704	+0.20(+0.78%)
Mar 23, 2022	26.66	26.66	25.85	25.89	27,102	-1.05(-3.90%)
Mar 22, 2022	27.34	27.34	26.71	26.95	21,444	+0.14(+0.52%)
Mar 21, 2022	27.06	27.15	26.76	26.81	21,428	-0.25(-0.92%)
Mar 18, 2022	26.95	27.29	26.41	27.06	90,641	+0.10(+0.38%)
Mar 17, 2022	26.82	27.26	26.62	26.95	26,927	-0.25(-0.91%)
Mar 16, 2022	26.45	27.20	26.45	27.20	42,662	+1.00(+3.83%)
Mar 15, 2022	26.60	26.60	25.96	26.20	24,513	-0.17(-0.66%)
Mar 14, 2022	26.22	26.71	26.22	26.37	23,701	+0.46(+1.78%)
Mar 11, 2022	26.29	26.51	25.88	25.91	20,229	-0.34(-1.30%)
Mar 10, 2022	26.25	26.42	25.93	26.25	22,387	-0.21(-0.80%)
Mar 09, 2022	26.32	26.54	26.26	26.47	27,997	+0.65(+2.53%)
Mar 08, 2022	26.56	26.64	25.81	25.81	21,585	-0.49(-1.86%)
Mar 07, 2022	26.71	27.09	26.29	26.30	27,503	-0.39(-1.45%)
Mar 04, 2022	26.88	26.94	26.58	26.69	19,908	-0.51(-1.86%)
Mar 03, 2022	27.18	27.25	26.95	27.19	18,018	+0.24(+0.89%)
Mar 02, 2022	26.05	27.07	26.05	26.95	20,229	+1.11(+4.28%)
Mar 01, 2022	27.06	27.06	25.63	25.85	26,655	-1.17(-4.33%)
Feb 28, 2022	27.19	27.33	26.85	27.02	33,677	-0.39(-1.41%)
Feb 25, 2022	26.83	27.51	27.08	27.41	27,433	+0.88(+3.33%)
Feb 24, 2022	26.35	26.66	25.95	26.52	56,580	-0.21(-0.79%)
Feb 23, 2022	27.22	27.28	26.73	26.73	18,728	-0.34(-1.26%)
Feb 22, 2022	27.07	27.43	27.07	27.07	42,185	-0.10(-0.37%)
Feb 18, 2022				27.18	0	+0.23(+0.85%)
Feb 17, 2022	27.41	27.41	26.95	26.95	21,799	-0.63(-2.27%)
Feb 16, 2022	27.42	27.57	27.31	27.57	7,184	+0.15(+0.54%)
Feb 15, 2022	27.18	27.53	27.18	27.42	18,579	+0.56(+2.09%)
Feb 14, 2022	27.45	27.45	26.73	26.86	16,999	-0.34(-1.25%)
Feb 11, 2022	26.79	27.66	26.79	27.20	23,774	+0.41(+1.51%)
Feb 10, 2022	27.34	27.68	26.64	26.80	31,110	-0.69(-2.51%)
Feb 09, 2022	28.14	28.45	27.35	27.49	29,762	-0.62(-2.21%)
Feb 08, 2022	27.95	28.47	27.66	28.11	18,348	+0.45(+1.62%)
Feb 07, 2022	27.70	27.79	27.25	27.66	19,280	-0.11(-0.39%)
Feb 04, 2022	27.58	27.93	27.27	27.77	28,808	+0.18(+0.66%)
Feb 03, 2022	27.76		27.41	27.59	24,126	-0.05(-0.20%)
Feb 02, 2022	27.95	28.28	27.48	27.64	26,923	-0.33(-1.18%)