First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.67	27.17	26.19	26.78	44,046	-0.05(-0.17%)
May 27, 2022	26.62	26.83	26.55	26.83	21,428	+0.27(+1.02%)
May 26, 2022	26.46	26.68	26.36	26.56	19,248	+0.43(+1.64%)
May 25, 2022	26.18	26.80	26.07	26.13	41,526	-0.24(-0.92%)
May 24, 2022	25.78	26.46	25.59	26.37	39,849	+0.36(+1.39%)
May 23, 2022	25.92	26.31	25.03	26.01	32,818	+0.45(+1.75%)
May 20, 2022	25.19	25.60	24.98	25.56	42,385	+0.69(+2.77%)
May 19, 2022	25.17	25.33	24.88	24.88	44,755	-0.63(-2.48%)
May 18, 2022	25.41	26.69	25.16	25.51	34,124	-0.17(-0.65%)
May 17, 2022	26.48	26.80	25.35	25.68	23,953	+0.63(+2.52%)
May 16, 2022	24.99	25.28	24.99	25.04	36,637	-0.09(-0.37%)
May 13, 2022	25.70	25.70	25.06	25.14	34,984	-0.45(-1.74%)
May 12, 2022	25.34	25.69	25.08	25.58	35,664	+0.23(+0.92%)
May 11, 2022	25.40	25.57	25.15	25.35	49,124	+0.04(+0.15%)
May 10, 2022	26.15	26.22	25.10	25.31	46,243	-0.71(-2.72%)
May 09, 2022	25.23	26.09	25.23	26.02	35,201	+0.52(+2.04%)
May 06, 2022	25.28	25.56	25.17	25.50	26,421	+0.04(+0.15%)
May 05, 2022	25.71	25.71	25.16	25.46	35,729	-0.56(-2.14%)
May 04, 2022	25.73	26.02	25.27	26.02	44,556	+0.84(+3.33%)
May 03, 2022	25.25	25.76	25.06	25.18	26,600	-0.03(-0.11%)
May 02, 2022	24.42	25.50	24.42	25.21	55,178	+0.68(+2.78%)
Apr 29, 2022	25.17	25.17	24.45	24.53	34,028	-0.61(-2.42%)
Apr 28, 2022	25.01	25.35	24.79	25.14	25,188	+0.41(+1.68%)
Apr 27, 2022	24.77	26.04	24.58	24.72	33,615	+0.06(+0.22%)
Apr 26, 2022	24.93	25.55	24.66	24.67	30,967	-0.48(-1.90%)
Apr 25, 2022	25.18	25.55	24.91	25.14	62,541	-0.07(-0.29%)
Apr 22, 2022	25.52	25.90	25.08	25.22	25,356	-0.42(-1.65%)
Apr 21, 2022	26.14	26.28	25.57	25.64	21,870	-0.19(-0.75%)
Apr 20, 2022	25.57	26.08	25.57	25.84	27,240	+0.32(+1.26%)
Apr 19, 2022	25.14	25.67	25.14	25.51	21,081	+0.55(+2.21%)
Apr 18, 2022	24.89	25.27	24.87	24.96	23,872	-0.11(-0.44%)
Apr 14, 2022	25.17	25.20	24.87	25.07	22,444	-0.12(-0.48%)
Apr 13, 2022	24.86	25.19	24.84	25.19	22,500	+0.34(+1.37%)
Apr 12, 2022	25.02	25.36	24.78	24.85	19,107	-0.04(-0.15%)
Apr 11, 2022	24.70	25.20	24.70	24.89	22,969	-0.06(-0.26%)
Apr 08, 2022	24.94	25.18	24.91	24.95	20,482	+0.01(+0.04%)
Apr 07, 2022	25.33	25.35	24.87	24.94	27,972	-0.53(-2.06%)
Apr 06, 2022	25.64	25.79	25.38	25.47	26,455	-0.19(-0.75%)
Apr 05, 2022	26.08	26.08	25.59	25.66	22,989	-0.09(-0.36%)
Apr 04, 2022	25.89	26.01	25.54	25.75	26,321	-0.05(-0.18%)
Apr 01, 2022	25.60	26.03	25.60	25.80	31,358	-0.18(-0.71%)
Mar 31, 2022	26.14	26.75	25.89	25.98	38,444	-0.06(-0.25%)
Mar 30, 2022	26.91	26.91	25.98	26.05	27,333	-0.66(-2.48%)
Mar 29, 2022	26.33	26.96	26.33	26.71	24,391	+0.42(+1.61%)
Mar 28, 2022	26.28	26.37	25.96	26.29	17,454	-0.07(-0.28%)
Mar 25, 2022	26.46	26.66	25.69	26.36	26,665	+0.27(+1.02%)
Mar 24, 2022	26.05	26.17	25.86	26.09	15,706	+0.20(+0.78%)
Mar 23, 2022	26.66	26.66	25.84	25.89	27,106	-1.05(-3.90%)
Mar 22, 2022	27.34	27.34	26.71	26.94	21,448	+0.14(+0.52%)
Mar 21, 2022	27.06	27.14	26.76	26.80	21,431	-0.25(-0.92%)
Mar 18, 2022	26.95	27.28	26.41	27.05	90,655	+0.10(+0.38%)
Mar 17, 2022	26.81	27.25	26.62	26.95	26,931	-0.25(-0.91%)
Mar 16, 2022	26.44	27.20	26.44	27.20	42,669	+1.00(+3.83%)
Mar 15, 2022	26.60	26.60	25.96	26.20	24,517	-0.18(-0.66%)
Mar 14, 2022	26.21	26.70	26.21	26.37	23,705	+0.46(+1.78%)
Mar 11, 2022	26.29	26.51	25.87	25.91	20,232	-0.34(-1.30%)
Mar 10, 2022	26.25	26.42	25.92	26.25	22,390	-0.21(-0.80%)
Mar 09, 2022	26.31	26.54	26.26	26.46	28,001	+0.65(+2.53%)
Mar 08, 2022	26.55	26.64	25.81	25.81	21,589	-0.49(-1.86%)
Mar 07, 2022	26.71	27.08	26.29	26.30	27,507	-0.39(-1.45%)
Mar 04, 2022	26.88	26.93	26.57	26.68	19,911	-0.51(-1.86%)
Mar 03, 2022	27.17	27.24	26.94	27.19	18,021	+0.24(+0.89%)
Mar 02, 2022	26.05	27.07	26.05	26.95	20,232	+1.11(+4.28%)