First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.78	21.40	20.31	20.37	37,088	-0.60(-2.86%)
Apr 27, 2017	21.09	21.23	20.77	20.97	29,685	-0.08(-0.37%)
Apr 26, 2017	20.17	21.16	19.91	21.05	64,200	+0.89(+4.43%)
Apr 25, 2017	20.43	20.43	19.89	20.16	44,009	+0.00(+0.00%)
Apr 24, 2017	20.02	20.34	19.16	20.16	31,937	+0.55(+2.79%)
Apr 21, 2017	19.31	19.71	19.21	19.61	41,772	+0.28(+1.47%)
Apr 20, 2017	19.17	19.33	19.01	19.33	48,419	+0.44(+2.32%)
Apr 19, 2017	18.86	19.19	18.80	18.89	35,643	-0.14(-0.73%)
Apr 18, 2017	18.72	19.13	18.72	19.03	39,582	+0.15(+0.77%)
Apr 17, 2017	18.79	18.92	18.53	18.88	31,774	+0.17(+0.91%)
Apr 13, 2017	18.73	18.93	18.63	18.71	26,877	-0.14(-0.74%)
Apr 12, 2017	18.93	19.16	18.69	18.85	27,411	-0.20(-1.05%)
Apr 11, 2017	18.89	19.13	18.81	19.05	37,909	+0.13(+0.69%)
Apr 10, 2017	18.90	19.21	18.75	18.92	32,280	-0.02(-0.08%)
Apr 07, 2017	18.89	19.33	18.81	18.93	21,640	-0.10(-0.53%)
Apr 06, 2017	18.93	19.19	18.79	19.03	44,542	+0.07(+0.37%)
Apr 05, 2017	19.45	19.92	18.90	18.96	88,281	-0.36(-1.87%)
Apr 04, 2017	19.33	19.70	19.20	19.33	90,004	-0.02(-0.12%)
Apr 03, 2017	19.34	19.55	19.04	19.35	54,470	+0.12(+0.64%)
Mar 31, 2017	19.33	19.44	19.10	19.23	49,207	-0.22(-1.15%)
Mar 30, 2017	19.48	19.76	19.13	19.45	85,115	+0.28(+1.49%)
Mar 29, 2017	18.99	19.25	18.83	19.16	57,415	-0.02(-0.12%)
Mar 28, 2017	18.43	19.30	18.43	19.19	46,294	+0.57(+3.06%)
Mar 27, 2017	18.78	19.13	18.56	18.62	87,183	-0.35(-1.87%)
Mar 24, 2017	18.94	19.13	18.76	18.97	86,521	+0.21(+1.11%)
Mar 23, 2017	17.97	18.96	17.89	18.76	34,819	+0.68(+3.75%)
Mar 22, 2017	18.36	18.51	17.89	18.09	80,544	-0.27(-1.47%)
Mar 21, 2017	18.97	19.03	18.12	18.36	108,895	-0.55(-2.93%)
Mar 20, 2017	19.16	19.36	18.80	18.91	47,614	-0.23(-1.21%)
Mar 17, 2017	19.56	19.56	19.02	19.14	105,562	-0.45(-2.32%)
Mar 16, 2017	19.60	19.62	19.41	19.60	44,555	-0.05(-0.24%)
Mar 15, 2017	19.83	19.90	19.55	19.64	39,256	+0.15(+0.75%)
Mar 14, 2017	19.51	19.75	18.79	19.50	54,370	-0.15(-0.78%)
Mar 13, 2017	19.51	19.90	19.48	19.65	35,940	-0.01(-0.04%)
Mar 10, 2017	19.82	20.09	19.41	19.66	41,504	-0.12(-0.58%)
Mar 09, 2017	19.79	20.43	19.53	19.77	61,873	-0.17(-0.85%)
Mar 08, 2017	20.56	20.65	19.94	19.94	30,198	-0.42(-2.08%)
Mar 07, 2017	20.83	20.83	20.06	20.37	48,877	-0.58(-2.76%)
Mar 06, 2017	21.02	21.14	20.90	20.94	22,030	-0.31(-1.45%)
Mar 03, 2017	21.05	21.28	20.79	21.25	30,915	+0.11(+0.51%)
Mar 02, 2017	21.22	21.40	21.10	21.14	27,101	-0.27(-1.26%)
Mar 01, 2017	21.30	21.67	21.12	21.41	22,749	+0.61(+2.92%)
Feb 28, 2017	21.07	21.13	20.79	20.80	44,287	-0.29(-1.39%)
Feb 27, 2017	21.20	21.40	21.03	21.10	26,185	-0.05(-0.25%)
Feb 24, 2017	21.12	21.39	20.89	21.15	17,756	-0.23(-1.08%)
Feb 23, 2017	21.29	21.49	21.06	21.38	11,408	+0.03(+0.14%)
Feb 22, 2017	21.29	21.52	21.21	21.35	14,182	-0.01(-0.04%)
Feb 21, 2017	21.29	21.56	20.92	21.36	23,442	+0.06(+0.29%)
Feb 17, 2017		21.30	21.30	21.30	0	-0.15(-0.68%)
Feb 16, 2017	21.47	21.60	21.00	21.44	40,599	+0.02(+0.07%)
Feb 15, 2017	21.31	21.45	21.11	21.43	14,405	+0.14(+0.65%)
Feb 14, 2017	21.21	21.37	21.02	21.29	20,410	+0.21(+0.99%)
Feb 13, 2017	21.07	21.54	20.91	21.08	22,190	+0.07(+0.33%)
Feb 10, 2017	20.58	21.14	20.52	21.01	23,855	+0.52(+2.56%)
Feb 09, 2017	20.42	20.70	20.22	20.49	19,864	+0.06(+0.30%)
Feb 08, 2017	20.58	20.64	20.13	20.43	26,240	-0.36(-1.74%)
Feb 07, 2017	20.97	21.39	20.50	20.79	45,856	-0.07(-0.33%)
Feb 06, 2017	21.37	21.55	20.77	20.86	36,362	-0.77(-3.56%)
Feb 03, 2017	21.55	21.67	21.25	21.63	35,904	+0.34(+1.59%)
Feb 02, 2017	21.94	21.94	21.16	21.29	30,419	-0.58(-2.64%)