First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.72	28.16	26.99	27.97	26,147	+0.36(+1.30%)
May 27, 2021	27.57	28.01	27.57	27.61	51,336	+0.13(+0.49%)
May 26, 2021	26.88	27.72	26.68	27.48	31,401	+0.61(+2.27%)
May 25, 2021	27.84	27.84	26.87	26.87	44,169	-0.98(-3.51%)
May 24, 2021	28.26	28.26	27.51	27.84	36,600	-0.37(-1.30%)
May 21, 2021	27.90	28.52	27.60	28.21	50,159	+0.60(+2.18%)
May 20, 2021	27.70	27.70	27.24	27.61	35,693	-0.13(-0.45%)
May 19, 2021	27.66	27.78	27.22	27.74	37,502	-0.19(-0.68%)
May 18, 2021	28.52	28.72	27.89	27.92	31,302	-0.68(-2.38%)
May 17, 2021	28.38	28.63	28.01	28.61	25,751	+0.09(+0.31%)
May 14, 2021	28.54	28.68	27.83	28.52	32,972	+0.31(+1.11%)
May 13, 2021	26.79	28.41	26.79	28.20	38,212	+1.42(+5.29%)
May 12, 2021	27.11	27.65	26.66	26.78	46,824	-0.26(-0.96%)
May 11, 2021	26.79	27.48	26.79	27.05	36,042	-0.07(-0.26%)
May 10, 2021	27.59	28.05	27.12	27.12	42,971	-0.54(-1.95%)
May 07, 2021	27.35	27.78	27.29	27.66	29,890	+0.08(+0.29%)
May 06, 2021	27.32	27.70	26.78	27.57	36,793	+0.30(+1.09%)
May 05, 2021	27.46	27.47	26.93	27.28	37,841	-0.04(-0.13%)
May 04, 2021	26.73	27.55	26.73	27.31	44,209	+0.60(+2.23%)
May 03, 2021	26.27	26.75	26.05	26.72	45,448	+0.70(+2.70%)
Apr 30, 2021	25.70	26.45	25.37	26.01	71,662	+0.11(+0.41%)
Apr 29, 2021	25.93	26.13	25.68	25.91	28,795	+0.31(+1.22%)
Apr 28, 2021	25.45	25.92	25.37	25.60	27,427	+0.03(+0.10%)
Apr 27, 2021	25.42	25.79	25.38	25.57	25,952	-0.06(-0.24%)
Apr 26, 2021	25.98	26.03	25.54	25.63	52,528	-0.20(-0.79%)
Apr 23, 2021	25.79	26.17	25.49	25.84	49,646	+0.32(+1.26%)
Apr 22, 2021	25.74	26.18	25.24	25.52	30,750	-0.31(-1.21%)
Apr 21, 2021	25.28	25.97	25.28	25.83	30,891	+0.58(+2.29%)
Apr 20, 2021	25.69	25.82	25.14	25.25	25,312	-0.67(-2.58%)
Apr 19, 2021	26.24	26.37	25.52	25.92	39,020	-0.29(-1.12%)
Apr 16, 2021	26.40	26.40	25.86	26.21	32,910	+0.05(+0.20%)
Apr 15, 2021	26.07	26.28	25.71	26.16	25,747	+0.07(+0.27%)
Apr 14, 2021	25.60	26.37	25.60	26.09	27,602	+0.47(+1.84%)
Apr 13, 2021	26.10	26.10	25.36	25.61	26,314	-0.62(-2.38%)
Apr 12, 2021	26.45	26.45	25.63	26.24	29,701	-0.05(-0.20%)
Apr 09, 2021	26.20	26.47	26.03	26.29	40,998	+0.20(+0.78%)
Apr 08, 2021	25.97	26.51	25.66	26.09	23,466	+0.07(+0.27%)
Apr 07, 2021	26.38	26.38	25.86	26.01	32,166	-0.26(-0.98%)
Apr 06, 2021	26.50	26.86	26.20	26.27	41,057	-0.41(-1.54%)
Apr 05, 2021	26.16	26.92	25.55	26.68	62,060	+0.20(+0.74%)
Apr 01, 2021	26.32	26.77	26.09	26.49	43,581	-0.21(-0.80%)
Mar 31, 2021	26.40	27.15	26.33	26.70	143,488	+0.22(+0.84%)
Mar 30, 2021	26.67	26.93	26.15	26.48	54,393	+0.03(+0.10%)
Mar 29, 2021	26.74	26.82	25.93	26.45	61,360	-0.39(-1.46%)
Mar 26, 2021	26.23	27.01	26.20	26.84	44,817	+0.96(+3.72%)
Mar 25, 2021	25.49	26.22	25.01	25.88	54,996	+0.59(+2.32%)
Mar 24, 2021	25.40	26.52	25.26	25.29	69,127	+0.15(+0.60%)
Mar 23, 2021	26.37	26.37	24.95	25.14	50,594	-0.64(-2.49%)
Mar 22, 2021	26.36	26.42	25.53	25.78	37,254	-0.74(-2.79%)
Mar 19, 2021	26.77	26.77	25.59	26.52	231,947	-0.28(-1.03%)
Mar 18, 2021	26.83	27.51	26.73	26.80	55,572	+0.39(+1.48%)
Mar 17, 2021	26.80	27.05	26.24	26.41	45,464	-0.04(-0.13%)
Mar 16, 2021	26.13	26.51	25.42	26.44	80,280	+0.18(+0.68%)
Mar 15, 2021	26.83	27.06	25.96	26.26	43,037	-0.63(-2.35%)
Mar 12, 2021	26.42	26.99	26.35	26.90	47,737	+0.63(+2.41%)
Mar 11, 2021	26.53	26.53	25.91	26.26	55,202	-0.26(-0.97%)
Mar 10, 2021	25.69	26.71	25.55	26.52	59,544	+0.92(+3.58%)
Mar 09, 2021	26.17	26.24	25.48	25.60	54,232	-0.70(-2.67%)
Mar 08, 2021	25.38	26.50	25.38	26.31	64,350	+0.96(+3.79%)
Mar 05, 2021	25.05	25.57	24.51	25.35	71,325	+1.06(+4.36%)
Mar 04, 2021	24.71	25.15	24.16	24.29	72,678	-0.23(-0.94%)
Mar 03, 2021	23.81	25.29	23.81	24.52	68,041	+0.85(+3.57%)
Mar 02, 2021	23.91	24.15	23.59	23.67	47,565	-0.32(-1.34%)