First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.64	16.72	16.47	16.50	35,905	-0.08(-0.50%)
May 27, 2016	16.25	16.58	16.58	16.58	29,809	+0.23(+1.38%)
May 26, 2016	16.53	16.56	16.27	16.36	23,092	-0.21(-1.28%)
May 25, 2016	17.03	17.03	16.48	16.57	22,550	-0.33(-1.97%)
May 24, 2016	16.66	17.07	16.66	16.90	61,968	+0.59(+3.61%)
May 23, 2016	16.15	16.49	16.05	16.31	56,893	+0.21(+1.31%)
May 20, 2016	15.82	16.17	15.82	16.10	41,278	+0.37(+2.35%)
May 19, 2016	15.92	16.14	15.46	15.73	43,909	-0.24(-1.51%)
May 18, 2016	15.28	16.02	15.28	15.97	42,047	+0.63(+4.13%)
May 17, 2016	15.84	15.89	15.22	15.34	37,239	-0.53(-3.33%)
May 16, 2016	15.82	16.02	15.80	15.87	49,110	+0.11(+0.67%)
May 13, 2016	15.93	16.07	15.72	15.76	22,512	-0.20(-1.28%)
May 12, 2016	16.02	16.05	15.85	15.96	17,636	-0.19(-1.17%)
May 11, 2016	16.21	16.25	16.11	16.15	39,244	-0.04(-0.23%)
May 10, 2016	15.90	16.23	15.85	16.19	26,806	+0.17(+1.08%)
May 09, 2016	15.87	16.09	15.86	16.02	27,081	+0.11(+0.66%)
May 06, 2016	15.68	15.94	15.62	15.91	37,409	+0.22(+1.39%)
May 05, 2016	15.69	15.92	15.67	15.69	39,451	-0.17(-1.09%)
May 04, 2016	16.03	16.03	15.53	15.87	41,778	+0.12(+0.77%)
May 03, 2016	15.86	15.86	15.52	15.74	38,858	-0.19(-1.18%)
May 02, 2016	15.71	15.98	14.99	15.93	26,031	+0.33(+2.11%)
Apr 29, 2016	15.62	15.94	15.60	15.60	61,699	-0.02(-0.10%)
Apr 28, 2016	15.62	15.69	15.53	15.62	53,458	-0.05(-0.34%)
Apr 27, 2016	15.47	15.73	15.42	15.67	47,263	+0.16(+1.01%)
Apr 26, 2016	15.18	15.67	15.17	15.51	43,509	+0.33(+2.17%)
Apr 25, 2016	15.15	15.29	15.11	15.18	41,992	-0.26(-1.70%)
Apr 22, 2016	15.29	15.50	14.88	15.44	48,375	+0.36(+2.39%)
Apr 21, 2016	15.23	15.29	15.01	15.09	48,361	-0.19(-1.23%)
Apr 20, 2016	15.37	15.37	15.20	15.27	32,115	-0.10(-0.63%)
Apr 19, 2016	15.35	15.50	15.30	15.37	34,431	+0.11(+0.74%)
Apr 18, 2016	14.97	15.43	14.97	15.26	31,275	+0.09(+0.59%)
Apr 15, 2016	15.02	15.30	15.02	15.17	27,533	+0.08(+0.50%)
Apr 14, 2016	15.03	15.42	14.98	15.09	61,891	+0.05(+0.35%)
Apr 13, 2016	14.74	15.19	14.74	15.04	71,954	+0.42(+2.87%)
Apr 12, 2016	14.43	14.76	14.33	14.62	20,993	+0.14(+0.98%)
Apr 11, 2016	14.36	14.65	14.36	14.48	23,062	+0.14(+0.99%)
Apr 08, 2016	14.34	14.37	13.95	14.34	34,972	+0.07(+0.47%)
Apr 07, 2016	14.38	14.52	14.18	14.27	37,161	-0.22(-1.55%)
Apr 06, 2016	14.49	14.56	14.37	14.49	52,636	-0.03(-0.21%)
Apr 05, 2016	14.66	14.76	14.51	14.52	35,918	-0.28(-1.87%)
Apr 04, 2016	14.94	14.94	14.79	14.80	41,066	-0.01(-0.10%)
Apr 01, 2016	14.77	14.90	14.21	14.82	29,556	-0.06(-0.40%)
Mar 31, 2016	14.68	14.94	14.65	14.88	150,672	+0.16(+1.07%)
Mar 30, 2016	14.55	14.79	14.53	14.72	37,832	+0.21(+1.45%)
Mar 29, 2016	14.16	14.60	13.51	14.51	38,446	+0.18(+1.26%)
Mar 28, 2016	14.25	14.49	14.14	14.33	37,210	+0.10(+0.69%)
Mar 24, 2016	14.28	14.23	14.23	14.23	24,941	-0.09(-0.63%)
Mar 23, 2016	14.48	14.56	14.29	14.32	54,285	-0.22(-1.55%)
Mar 22, 2016	14.72	14.88	14.49	14.55	41,752	-0.19(-1.27%)
Mar 21, 2016	14.59	14.85	14.46	14.73	58,479	+0.08(+0.56%)
Mar 18, 2016	14.56	14.88	14.22	14.65	91,719	+0.20(+1.40%)
Mar 17, 2016	13.93	14.67	13.70	14.45	64,273	+0.48(+3.44%)
Mar 16, 2016	14.13	14.14	13.86	13.97	26,151	-0.09(-0.64%)
Mar 15, 2016	14.13	14.23	14.00	14.06	35,510	-0.10(-0.74%)
Mar 14, 2016	14.05	14.25	13.96	14.16	40,762	-0.01(-0.05%)
Mar 11, 2016	14.05	14.19	13.94	14.17	44,793	+0.18(+1.29%)
Mar 10, 2016	14.06	14.13	13.82	13.99	43,943	-0.06(-0.43%)
Mar 09, 2016	14.10	14.25	13.98	14.05	29,501	+0.07(+0.48%)
Mar 08, 2016	14.10	14.24	13.98	13.98	39,783	-0.19(-1.37%)
Mar 07, 2016	14.09	14.25	14.09	14.18	36,329	+0.08(+0.59%)
Mar 04, 2016	14.25	14.25	14.05	14.10	26,806	-0.14(-1.00%)
Mar 03, 2016	14.05	14.25	14.05	14.24	47,549	+0.19(+1.33%)
Mar 02, 2016	13.79	14.07	13.75	14.05	32,806	+0.20(+1.46%)