First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	28.68	28.73	28.39	28.59	30,424	-0.23(-0.80%)
Apr 29, 2019	28.56	28.96	28.56	28.82	21,021	+0.34(+1.18%)
Apr 26, 2019	28.16	28.56	27.88	28.48	19,332	+0.42(+1.49%)
Apr 25, 2019	28.42	28.42	28.03	28.06	19,193	-0.49(-1.70%)
Apr 24, 2019	28.25	28.98	28.25	28.55	44,227	+0.11(+0.38%)
Apr 23, 2019	27.72	28.53	27.69	28.44	25,305	+0.89(+3.22%)
Apr 22, 2019	27.85	27.94	27.49	27.55	18,320	-0.47(-1.67%)
Apr 18, 2019	27.97	28.42	27.73	28.02	24,682	-0.11(-0.38%)
Apr 17, 2019	28.31	28.31	28.07	28.13	15,288	-0.02(-0.06%)
Apr 16, 2019	28.04	28.18	27.83	28.14	19,400	+0.25(+0.91%)
Apr 15, 2019	28.13	28.23	27.71	27.89	26,857	-0.12(-0.41%)
Apr 12, 2019	28.09	28.25	27.94	28.00	22,615	+0.11(+0.38%)
Apr 11, 2019	27.92	28.04	27.88	27.90	17,737	+0.06(+0.21%)
Apr 10, 2019	27.31	27.91	27.31	27.84	22,052	+0.58(+2.11%)
Apr 09, 2019	27.59	27.72	27.26	27.26	15,626	-0.49(-1.78%)
Apr 08, 2019	27.93	28.08	27.72	27.76	18,717	-0.18(-0.65%)
Apr 05, 2019	27.55	27.96	27.55	27.94	25,290	+0.36(+1.31%)
Apr 04, 2019	27.33	27.68	27.33	27.58	24,864	+0.25(+0.93%)
Apr 03, 2019	27.64	27.64	27.24	27.32	29,555	-0.09(-0.33%)
Apr 02, 2019	27.87	28.01	27.41	27.41	21,863	-0.29(-1.04%)
Apr 01, 2019	27.47	27.88	27.35	27.70	28,731	+0.44(+1.63%)
Mar 29, 2019	27.67	27.85	27.00	27.26	34,287	-0.25(-0.90%)
Mar 28, 2019	27.36	27.86	27.02	27.50	18,644	+0.13(+0.48%)
Mar 27, 2019	27.33	27.54	27.20	27.37	21,258	+0.02(+0.06%)
Mar 26, 2019	26.69	27.42	26.69	27.35	24,992	+0.82(+3.10%)
Mar 25, 2019	25.70	26.69	25.53	26.53	47,443	+0.70(+2.71%)
Mar 22, 2019	27.52	27.60	25.82	25.83	46,811	-1.83(-6.63%)
Mar 21, 2019	27.72	28.19	27.65	27.67	29,836	-0.07(-0.24%)
Mar 20, 2019	28.26	28.51	27.68	27.73	36,827	-0.52(-1.83%)
Mar 19, 2019	28.87	28.87	28.24	28.25	28,835	-0.58(-2.00%)
Mar 18, 2019	28.55	28.99	28.55	28.83	21,833	+0.39(+1.39%)
Mar 15, 2019	29.03	29.17	28.39	28.43	146,755	-0.61(-2.10%)
Mar 14, 2019	28.86	29.10	28.79	29.04	18,167	+0.21(+0.74%)
Mar 13, 2019	28.97	29.29	28.80	28.83	24,214	-0.13(-0.45%)
Mar 12, 2019	29.16	29.38	28.70	28.96	31,774	-0.14(-0.48%)
Mar 11, 2019	28.51	29.19	28.49	29.10	31,441	+0.56(+1.96%)
Mar 08, 2019	28.35	28.75	28.35	28.54	27,235	+0.12(+0.43%)
Mar 07, 2019	28.74	28.74	28.29	28.42	30,451	-0.35(-1.20%)
Mar 06, 2019	28.98	29.30	28.64	28.76	61,487	-0.41(-1.41%)
Mar 05, 2019	29.28	29.35	28.79	29.17	19,259	-0.10(-0.34%)
Mar 04, 2019	29.53	29.60	29.18	29.27	26,569	-0.31(-1.06%)
Mar 01, 2019	29.59	29.63	29.49	29.58	22,128	+0.10(+0.33%)
Feb 28, 2019	29.18	29.68	29.18	29.48	53,989	+0.30(+1.01%)
Feb 27, 2019	29.37	29.43	29.19	29.19	21,592	-0.21(-0.70%)
Feb 26, 2019	29.84	29.84	29.39	29.39	28,220	-0.39(-1.30%)
Feb 25, 2019	29.79	30.00	29.71	29.78	43,291	+0.07(+0.22%)
Feb 22, 2019	29.77	30.00	29.69	29.72	33,071	-0.05(-0.17%)
Feb 21, 2019	29.62	29.76	29.49	29.76	47,961	+0.07(+0.25%)
Feb 20, 2019	29.45	29.76	29.26	29.69	32,302	+0.21(+0.70%)
Feb 19, 2019	29.10	29.53	28.96	29.48	25,372	+0.38(+1.30%)
Feb 15, 2019	28.79	29.53	28.79	29.11	41,461	+0.49(+1.70%)
Feb 14, 2019	28.93	29.21	28.57	28.62	16,633	-0.47(-1.61%)
Feb 13, 2019	28.80	29.09	28.69	29.09	24,263	+0.30(+1.03%)
Feb 12, 2019	28.95	29.07	28.67	28.79	25,553	-0.04(-0.14%)
Feb 11, 2019	28.61	28.86	28.54	28.84	12,984	+0.29(+1.01%)
Feb 08, 2019	28.43	28.62	28.37	28.55	27,113	+0.07(+0.26%)
Feb 07, 2019	28.54	28.61	28.44	28.47	30,312	+0.07(+0.23%)
Feb 06, 2019	28.31	28.58	28.31	28.41	15,052	-0.02(-0.06%)
Feb 05, 2019	28.37	28.60	28.37	28.42	32,800	+0.12(+0.41%)
Feb 04, 2019	28.34	28.42	28.21	28.31	27,092	+0.02(+0.09%)