First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.39	10.49	10.21	10.35	25,743	+0.00(+0.00%)
May 29, 2014	10.48	10.53	10.14	10.35	20,390	-0.06(-0.54%)
May 28, 2014	10.49	10.53	10.31	10.40	19,055	-0.15(-1.41%)
May 27, 2014	10.37	10.58	10.37	10.55	25,132	+0.27(+2.62%)
May 23, 2014	10.11	10.28	10.28	10.28	47,830	+0.13(+1.33%)
May 22, 2014	10.11	10.15	10.09	10.15	4,795	+0.15(+1.49%)
May 21, 2014	10.10	10.23	9.852	10.00	42,889	-0.01(-0.14%)
May 20, 2014	10.19	10.22	9.930	10.01	91,523	-0.24(-2.32%)
May 19, 2014	10.11	10.37	10.11	10.25	22,480	+0.06(+0.59%)
May 16, 2014	10.06	10.39	9.902	10.19	55,395	+0.09(+0.91%)
May 15, 2014	10.01	10.24	9.859	10.10	53,548	-0.01(-0.07%)
May 14, 2014	10.35	10.35	10.01	10.11	56,281	-0.30(-2.86%)
May 13, 2014	10.52	10.65	10.29	10.40	16,895	-0.15(-1.41%)
May 12, 2014	10.21	10.62	10.21	10.55	44,583	+0.35(+3.40%)
May 09, 2014	9.993	10.25	9.965	10.21	37,887	+0.14(+1.41%)
May 08, 2014	10.26	10.33	10.00	10.06	44,847	-0.18(-1.73%)
May 07, 2014	10.16	10.24	9.908	10.24	44,246	+0.15(+1.48%)
May 06, 2014	10.13	10.20	10.02	10.09	65,113	-0.11(-1.03%)
May 05, 2014	10.16	10.25	10.12	10.20	77,668	-0.08(-0.75%)
May 02, 2014	10.32	10.51	10.18	10.28	60,554	-0.03(-0.27%)
May 01, 2014	10.35	10.44	10.18	10.30	95,336	-0.11(-1.01%)
Apr 30, 2014	10.41	10.59	10.33	10.41	54,743	+0.01(+0.07%)
Apr 29, 2014	10.41	10.59	10.35	10.40	53,154	+0.10(+0.96%)
Apr 28, 2014	10.54	10.58	10.26	10.30	88,399	-0.22(-2.14%)
Apr 25, 2014	10.60	10.60	10.44	10.53	40,211	-0.15(-1.38%)
Apr 24, 2014	10.83	10.83	10.58	10.68	39,245	-0.04(-0.39%)
Apr 23, 2014	10.77	10.82	10.67	10.72	31,118	-0.08(-0.78%)
Apr 22, 2014	10.75	11.01	10.70	10.80	33,790	+0.03(+0.26%)
Apr 21, 2014	10.88	10.91	10.71	10.77	35,063	-0.18(-1.67%)
Apr 17, 2014	10.89	10.96	10.96	10.96	16,362	+0.03(+0.26%)
Apr 16, 2014	11.07	11.07	10.82	10.93	17,288	-0.03(-0.26%)
Apr 15, 2014	10.93	10.99	10.70	10.96	26,724	-0.01(-0.06%)
Apr 14, 2014	11.04	11.13	10.74	10.96	34,382	+0.08(+0.77%)
Apr 11, 2014	10.81	11.04	10.81	10.88	43,333	-0.06(-0.58%)
Apr 10, 2014	11.16	11.18	10.87	10.94	67,720	-0.27(-2.38%)
Apr 09, 2014	11.23	11.31	11.10	11.21	22,689	+0.06(+0.50%)
Apr 08, 2014	11.22	11.36	11.12	11.15	37,106	-0.02(-0.19%)
Apr 07, 2014	11.32	11.33	11.15	11.18	41,785	-0.17(-1.49%)
Apr 04, 2014	11.84	11.84	11.22	11.34	49,697	-0.37(-3.18%)
Apr 03, 2014	11.81	11.86	11.70	11.72	38,754	-0.13(-1.07%)
Apr 02, 2014	11.77	11.91	11.69	11.84	43,483	+0.11(+0.96%)
Apr 01, 2014	11.46	11.74	11.19	11.73	57,906	+0.23(+2.02%)
Mar 31, 2014	11.15	11.61	11.14	11.50	93,686	+0.37(+3.35%)
Mar 28, 2014	11.22	11.41	11.08	11.13	81,485	-0.13(-1.12%)
Mar 27, 2014	11.48	11.52	11.10	11.25	41,703	-0.17(-1.48%)
Mar 26, 2014	11.80	11.80	11.41	11.42	41,361	-0.26(-2.23%)
Mar 25, 2014	11.72	11.80	11.61	11.68	19,226	-0.02(-0.18%)
Mar 24, 2014	11.72	11.74	11.51	11.70	33,347	+0.01(+0.06%)
Mar 21, 2014	11.84	11.91	11.60	11.70	98,895	-0.18(-1.48%)
Mar 20, 2014	11.72	11.93	11.71	11.87	33,952	+0.09(+0.78%)
Mar 19, 2014	11.79	11.86	11.67	11.78	24,275	+0.01(+0.12%)
Mar 18, 2014	11.77	11.85	11.57	11.77	33,616	+0.04(+0.30%)
Mar 17, 2014	11.71	11.80	11.70	11.73	43,298	+0.04(+0.36%)
Mar 14, 2014	11.70	11.84	11.60	11.69	77,378	-0.06(-0.54%)
Mar 13, 2014	11.89	11.89	11.51	11.75	43,890	-0.10(-0.83%)
Mar 12, 2014	11.63	11.90	11.56	11.85	34,564	+0.11(+0.96%)
Mar 11, 2014	11.98	11.98	11.57	11.74	30,788	-0.25(-2.05%)
Mar 10, 2014	11.86	12.01	11.85	11.98	36,968	+0.04(+0.29%)
Mar 07, 2014	12.02	12.10	11.88	11.95	54,783	+0.00(+0.00%)
Mar 06, 2014	11.93	12.02	11.86	11.95	51,723	+0.01(+0.06%)
Mar 05, 2014	11.89	11.98	11.81	11.94	37,136	-0.01(-0.06%)
Mar 04, 2014	11.81	12.12	11.77	11.95	168,746	+0.25(+2.10%)