First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.08	27.26	26.86	27.14	20,882	-0.28(-1.03%)
May 30, 2019	27.54	28.09	27.21	27.42	23,897	-0.20(-0.72%)
May 29, 2019	27.77	28.03	27.61	27.62	39,276	-0.29(-1.04%)
May 28, 2019	27.77	28.19	27.77	27.91	39,121	+0.08(+0.30%)
May 24, 2019	27.48	27.83	27.48	27.83	13,398	+0.44(+1.60%)
May 23, 2019	27.62	28.45	27.21	27.39	22,925	-0.48(-1.72%)
May 22, 2019	27.92	27.92	27.65	27.87	12,983	-0.07(-0.27%)
May 21, 2019	27.80	27.94	27.69	27.94	19,755	+0.22(+0.81%)
May 20, 2019	27.55	27.94	27.47	27.72	20,993	+0.16(+0.57%)
May 17, 2019	27.76	28.26	27.53	27.56	32,229	-0.30(-1.07%)
May 16, 2019	27.55	27.98	27.55	27.86	18,886	+0.45(+1.63%)
May 15, 2019	27.69	27.76	27.41	27.41	25,994	-0.49(-1.75%)
May 14, 2019	27.57	27.99	27.57	27.90	29,221	+0.49(+1.78%)
May 13, 2019	27.89	27.96	27.34	27.41	24,404	-0.84(-2.96%)
May 10, 2019	28.03	28.46	27.99	28.25	15,209	-0.15(-0.53%)
May 09, 2019	27.93	28.43	27.76	28.40	20,676	+0.28(+1.00%)
May 08, 2019	28.34	28.49	28.12	28.12	16,651	-0.22(-0.79%)
May 07, 2019	28.60	28.85	27.89	28.34	35,397	-0.51(-1.75%)
May 06, 2019	28.61	29.05	28.54	28.85	25,083	-0.09(-0.31%)
May 03, 2019	28.37	28.94	28.37	28.94	26,676	+0.60(+2.13%)
May 02, 2019	27.93	28.46	27.93	28.33	25,229	+0.45(+1.60%)
May 01, 2019	28.52	28.52	27.71	27.89	24,109	-0.70(-2.45%)
Apr 30, 2019	28.67	28.72	28.39	28.58	30,429	-0.23(-0.80%)
Apr 29, 2019	28.55	28.95	28.55	28.81	21,024	+0.34(+1.18%)
Apr 26, 2019	28.16	28.55	27.88	28.48	19,335	+0.42(+1.49%)
Apr 25, 2019	28.41	28.41	28.03	28.06	19,196	-0.49(-1.70%)
Apr 24, 2019	28.25	28.97	28.25	28.54	44,233	+0.11(+0.38%)
Apr 23, 2019	27.71	28.53	27.68	28.44	25,309	+0.89(+3.22%)
Apr 22, 2019	27.84	27.93	27.48	27.55	18,323	-0.47(-1.67%)
Apr 18, 2019	27.97	28.42	27.73	28.02	24,685	-0.11(-0.38%)
Apr 17, 2019	28.30	28.30	28.07	28.12	15,290	-0.02(-0.06%)
Apr 16, 2019	28.03	28.17	27.83	28.14	19,403	+0.25(+0.91%)
Apr 15, 2019	28.12	28.23	27.70	27.89	26,861	-0.12(-0.41%)
Apr 12, 2019	28.08	28.25	27.93	28.00	22,618	+0.11(+0.38%)
Apr 11, 2019	27.92	28.03	27.88	27.89	17,739	+0.06(+0.21%)
Apr 10, 2019	27.30	27.90	27.30	27.84	22,055	+0.58(+2.11%)
Apr 09, 2019	27.59	27.71	27.26	27.26	15,628	-0.49(-1.78%)
Apr 08, 2019	27.93	28.08	27.71	27.75	18,719	-0.18(-0.65%)
Apr 05, 2019	27.55	27.96	27.55	27.93	25,293	+0.36(+1.31%)
Apr 04, 2019	27.33	27.67	27.33	27.57	24,868	+0.25(+0.93%)
Apr 03, 2019	27.64	27.64	27.24	27.32	29,559	-0.09(-0.33%)
Apr 02, 2019	27.87	28.01	27.41	27.41	21,867	-0.29(-1.04%)
Apr 01, 2019	27.47	27.88	27.35	27.70	28,735	+0.44(+1.63%)
Mar 29, 2019	27.66	27.84	27.00	27.25	34,292	-0.25(-0.90%)
Mar 28, 2019	27.36	27.85	27.01	27.50	18,646	+0.13(+0.48%)
Mar 27, 2019	27.33	27.53	27.19	27.37	21,261	+0.02(+0.06%)
Mar 26, 2019	26.68	27.42	26.68	27.35	24,995	+0.82(+3.10%)
Mar 25, 2019	25.70	26.68	25.52	26.53	47,450	+0.70(+2.71%)
Mar 22, 2019	27.52	27.60	25.81	25.83	46,818	-1.83(-6.63%)
Mar 21, 2019	27.71	28.19	27.65	27.66	29,840	-0.07(-0.24%)
Mar 20, 2019	28.26	28.51	27.67	27.73	36,833	-0.52(-1.83%)
Mar 19, 2019	28.86	28.86	28.23	28.25	28,839	-0.58(-2.00%)
Mar 18, 2019	28.54	28.99	28.54	28.82	21,836	+0.39(+1.39%)
Mar 15, 2019	29.03	29.16	28.39	28.43	146,777	-0.61(-2.10%)
Mar 14, 2019	28.86	29.09	28.78	29.04	18,170	+0.21(+0.74%)
Mar 13, 2019	28.96	29.29	28.80	28.82	24,217	-0.13(-0.45%)
Mar 12, 2019	29.16	29.37	28.70	28.95	31,779	-0.14(-0.48%)
Mar 11, 2019	28.50	29.18	28.49	29.09	31,445	+0.56(+1.96%)
Mar 08, 2019	28.35	28.75	28.35	28.53	27,239	+0.12(+0.43%)
Mar 07, 2019	28.73	28.73	28.29	28.41	30,456	-0.35(-1.20%)
Mar 06, 2019	28.98	29.29	28.63	28.76	61,497	-0.41(-1.41%)
Mar 05, 2019	29.27	29.34	28.79	29.17	19,262	-0.10(-0.34%)
Mar 04, 2019	29.53	29.60	29.18	29.27	26,573	-0.31(-1.06%)