First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.93	33.15	32.86	32.91	23,946	-0.13(-0.39%)
Apr 29, 2024	33.24	33.27	32.83	33.04	30,749	-0.20(-0.60%)
Apr 26, 2024	32.90	33.43	32.90	33.24	17,070	+0.02(+0.06%)
Apr 25, 2024	33.07	33.22	32.58	33.22	31,319	-0.25(-0.74%)
Apr 24, 2024	32.31	33.47	32.31	33.47	30,582	+0.70(+2.15%)
Apr 23, 2024	32.92	33.13	32.64	32.76	21,043	+0.22(+0.67%)
Apr 22, 2024	32.84	33.06	32.50	32.54	19,568	-0.29(-0.88%)
Apr 19, 2024	31.48	32.83	31.48	32.83	32,568	+1.17(+3.70%)
Apr 18, 2024	31.40	31.91	31.40	31.66	38,293	+0.22(+0.69%)
Apr 17, 2024	31.72	31.72	31.39	31.44	22,745	+0.12(+0.38%)
Apr 16, 2024	31.15	31.72	30.94	31.32	29,059	-0.16(-0.50%)
Apr 15, 2024	31.55	31.79	31.03	31.48	30,787	-0.20(-0.63%)
Apr 12, 2024	31.70	31.84	31.37	31.68	20,508	-0.19(-0.59%)
Apr 11, 2024	31.85	31.94	31.09	31.87	25,996	+0.37(+1.17%)
Apr 10, 2024	32.03	32.03	30.75	31.50	44,130	-1.17(-3.58%)
Apr 09, 2024	32.63	33.13	32.50	32.67	16,773	+0.04(+0.12%)
Apr 08, 2024	32.86	33.07	32.38	32.63	14,496	+0.12(+0.37%)
Apr 05, 2024	32.28	32.65	32.28	32.51	16,000	-0.05(-0.15%)
Apr 04, 2024	32.64	32.91	32.45	32.56	25,577	+0.34(+1.05%)
Apr 03, 2024	32.02	32.54	32.02	32.23	20,116	-0.12(-0.37%)
Apr 02, 2024	32.36	32.50	31.89	32.34	28,142	-0.50(-1.51%)
Apr 01, 2024	34.23	34.23	32.84	32.84	39,201	-1.51(-4.39%)
Mar 28, 2024	34.22	34.58	34.15	34.35	29,578	+0.55(+1.61%)
Mar 27, 2024	32.86	34.00	32.86	33.80	23,994	+1.02(+3.12%)
Mar 26, 2024	33.60	33.60	32.78	32.78	28,871	-0.55(-1.64%)
Mar 25, 2024	32.99	33.65	32.90	33.33	37,196	+0.41(+1.24%)
Mar 22, 2024	34.04	34.04	32.72	32.92	23,343	-0.94(-2.78%)
Mar 21, 2024	33.17	33.93	33.16	33.86	43,285	+0.62(+1.85%)
Mar 20, 2024	31.92	33.50	31.69	33.25	31,188	+1.15(+3.58%)
Mar 19, 2024	31.75	32.21	31.60	32.10	49,761	+0.37(+1.16%)
Mar 18, 2024	32.14	32.44	31.62	31.73	54,545	-0.47(-1.45%)
Mar 15, 2024	31.74	32.53	31.74	32.20	108,000	+0.29(+0.90%)
Mar 14, 2024	32.39	32.39	31.63	31.91	34,117	-0.56(-1.71%)
Mar 13, 2024	32.40	32.75	32.21	32.46	25,825	-0.14(-0.43%)
Mar 12, 2024	32.79	32.79	32.33	32.60	23,618	-0.31(-0.93%)
Mar 11, 2024	32.93	33.18	32.89	32.91	28,726	-0.25(-0.75%)
Mar 08, 2024	33.52	33.72	33.09	33.16	26,400	+0.08(+0.24%)
Mar 07, 2024	33.32	33.52	32.81	33.08	23,298	+0.14(+0.42%)
Mar 06, 2024	33.28	33.61	32.40	32.94	29,618	-0.10(-0.30%)
Mar 05, 2024	32.50	33.53	32.50	33.04	30,714	+0.28(+0.85%)
Mar 04, 2024	32.69	33.30	32.43	32.76	29,539	+0.26(+0.79%)
Mar 01, 2024	32.72	32.72	32.14	32.50	29,416	-0.37(-1.12%)
Feb 29, 2024	32.59	32.91	32.21	32.87	33,777	+0.86(+2.70%)
Feb 28, 2024	32.00	32.37	31.80	32.01	22,771	-0.09(-0.28%)
Feb 27, 2024	32.16	32.32	31.73	32.10	20,957	+0.09(+0.28%)
Feb 26, 2024	31.83	32.24	31.74	32.01	25,744	-0.09(-0.28%)
Feb 23, 2024	31.64	32.47	31.41	32.10	39,344	+0.54(+1.70%)
Feb 22, 2024	31.83	32.17	31.32	31.56	43,724	-0.46(-1.42%)
Feb 21, 2024	32.04	32.97	31.49	32.02	29,298	-0.02(-0.06%)
Feb 20, 2024	32.36	32.75	31.84	32.04	20,058	-0.77(-2.36%)
Feb 16, 2024	33.39	33.39	32.74	32.81	22,972	-0.68(-2.04%)
Feb 15, 2024	32.55	33.79	32.37	33.50	53,682	+1.32(+4.10%)
Feb 14, 2024	31.82	32.25	31.39	32.18	32,858	+0.59(+1.85%)
Feb 13, 2024	33.33	33.33	31.22	31.59	51,026	-2.64(-7.71%)
Feb 12, 2024	33.51	34.61	33.20	34.23	50,620	+0.85(+2.56%)
Feb 09, 2024	32.72	34.15	32.39	33.38	39,440	+0.65(+2.00%)
Feb 08, 2024	32.33	32.77	31.88	32.72	21,095	+0.54(+1.66%)
Feb 07, 2024	32.41	33.03	31.26	32.19	24,663	-0.34(-1.06%)
Feb 06, 2024	32.79	33.12	31.93	32.53	29,684	-0.26(-0.78%)
Feb 05, 2024	33.06	33.41	32.62	32.79	24,920	-0.60(-1.80%)
Feb 02, 2024	33.47	34.02	33.25	33.39	28,979	-0.65(-1.91%)