First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.72	22.72	22.25	22.58	28,162	-0.31(-1.33%)
May 05, 2023	22.67	23.02	22.61	22.89	40,357	+0.66(+2.96%)
May 04, 2023	22.21	22.52	22.07	22.23	46,621	-0.26(-1.15%)
May 03, 2023	22.19	22.89	22.04	22.49	34,793	+0.39(+1.77%)
May 02, 2023	22.64	22.64	21.52	22.09	54,305	-0.52(-2.32%)
May 01, 2023	22.41	22.86	22.23	22.62	37,569	+0.28(+1.24%)
Apr 28, 2023	22.49	22.61	22.01	22.34	30,463	-0.12(-0.55%)
Apr 27, 2023	21.95	22.81	21.81	22.47	43,894	+0.17(+0.77%)
Apr 26, 2023	22.27	22.74	21.97	22.29	23,661	+0.03(+0.13%)
Apr 25, 2023	22.46	23.03	22.23	22.27	20,489	-0.35(-1.56%)
Apr 24, 2023	22.70	23.04	22.33	22.62	19,228	-0.11(-0.46%)
Apr 21, 2023	23.14	23.64	22.62	22.72	21,152	-0.49(-2.10%)
Apr 20, 2023	22.94	23.50	22.77	23.21	20,144	+0.13(+0.58%)
Apr 19, 2023	22.70	23.27	22.70	23.08	25,853	+0.52(+2.33%)
Apr 18, 2023	23.11	23.39	22.52	22.55	24,400	-0.42(-1.83%)
Apr 17, 2023	22.81	22.98	22.22	22.97	27,368	+0.49(+2.16%)
Apr 14, 2023	22.89	23.23	22.17	22.49	30,247	-0.26(-1.13%)
Apr 13, 2023	23.28	23.60	22.72	22.74	17,829	-0.38(-1.65%)
Apr 12, 2023	23.57	23.87	23.00	23.12	19,378	-0.18(-0.78%)
Apr 11, 2023	23.30	24.29	23.30	23.31	23,704	-0.09(-0.37%)
Apr 10, 2023	23.04	23.69	23.04	23.39	26,158	+0.37(+1.62%)
Apr 06, 2023	22.84	23.29	22.81	23.02	19,886	+0.31(+1.34%)
Apr 05, 2023	22.41	22.88	22.31	22.71	14,610	-0.07(-0.29%)
Apr 04, 2023	23.70	23.70	22.58	22.78	21,353	-0.91(-3.83%)
Apr 03, 2023	23.79	24.28	23.54	23.69	28,014	-0.22(-0.92%)
Mar 31, 2023	24.15	24.30	23.63	23.91	43,236	-0.20(-0.83%)
Mar 30, 2023	25.00	25.34	23.96	24.11	25,027	-0.88(-3.51%)
Mar 29, 2023	25.46	25.62	24.68	24.99	22,722	+0.08(+0.31%)
Mar 28, 2023	25.16	25.32	24.77	24.91	22,226	-0.24(-0.95%)
Mar 27, 2023	25.55	25.96	24.97	25.15	28,347	+0.00(+0.00%)
Mar 24, 2023	24.42	25.40	24.34	25.15	26,901	+0.41(+1.66%)
Mar 23, 2023	25.22	26.17	24.50	24.74	22,329	-0.35(-1.41%)
Mar 22, 2023	25.85	25.99	24.88	25.09	27,811	-0.96(-3.70%)
Mar 21, 2023	25.70	26.11	25.60	26.05	32,790	+0.78(+3.10%)
Mar 20, 2023	25.94	26.16	25.24	25.27	29,734	-0.46(-1.78%)
Mar 17, 2023	26.64	26.64	25.34	25.73	73,400	-1.12(-4.16%)
Mar 16, 2023	25.51	27.09	24.66	26.85	30,288	+0.97(+3.76%)
Mar 15, 2023	25.45	26.26	25.21	25.87	25,888	-0.14(-0.55%)
Mar 14, 2023	26.81	27.82	25.66	26.02	35,047	+0.49(+1.91%)
Mar 13, 2023	25.87	26.31	25.35	25.53	26,650	-1.55(-5.71%)
Mar 10, 2023	26.92	27.33	26.42	27.08	37,706	-0.07(-0.25%)
Mar 09, 2023	28.02	28.02	26.92	27.14	30,189	-1.05(-3.72%)
Mar 08, 2023	28.40	28.64	27.88	28.19	20,264	-0.49(-1.70%)
Mar 07, 2023	28.78	28.78	28.53	28.68	11,012	-0.33(-1.15%)
Mar 06, 2023	29.10	29.15	28.65	29.01	39,193	-0.13(-0.46%)
Mar 03, 2023	29.39	29.39	29.14	29.15	16,313	-0.16(-0.55%)
Mar 02, 2023	29.53	29.53	29.27	29.31	17,107	-0.61(-2.04%)