First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	18.41	19.44	18.41	19.27	62,759	+0.72(+3.89%)
Jun 29, 2020	17.94	18.63	17.94	18.55	80,975	+0.72(+4.04%)
Jun 26, 2020	17.37	18.08	16.49	17.83	264,198	+0.12(+0.68%)
Jun 25, 2020	16.92	17.71	16.74	17.71	40,063	+0.58(+3.36%)
Jun 24, 2020	17.46	17.51	16.92	17.13	50,131	-0.68(-3.81%)
Jun 23, 2020	18.50	18.50	17.69	17.81	54,913	-0.39(-2.17%)
Jun 22, 2020	17.31	18.34	17.12	18.21	87,692	+0.64(+3.67%)
Jun 19, 2020	18.15	18.20	17.10	17.56	98,317	-0.33(-1.82%)
Jun 18, 2020	17.53	18.17	17.47	17.89	34,076	+0.12(+0.68%)
Jun 17, 2020	18.65	18.65	17.71	17.77	42,548	-0.77(-4.17%)
Jun 16, 2020	18.83	18.91	18.01	18.54	43,278	+0.63(+3.50%)
Jun 15, 2020	17.11	18.00	16.96	17.92	46,763	+0.03(+0.19%)
Jun 12, 2020	18.47	18.47	17.37	17.88	58,710	+0.31(+1.76%)
Jun 11, 2020	18.22	18.47	17.36	17.57	57,210	-1.49(-7.79%)
Jun 10, 2020	20.10	20.10	19.00	19.06	36,326	-1.18(-5.85%)
Jun 09, 2020	20.27	20.77	19.66	20.24	39,506	-0.52(-2.48%)
Jun 08, 2020	21.32	21.32	20.60	20.76	53,617	+0.04(+0.21%)
Jun 05, 2020	20.59	21.20	20.16	20.71	63,719	+1.24(+6.39%)
Jun 04, 2020	19.23	19.73	18.95	19.47	36,202	-0.01(-0.04%)
Jun 03, 2020	18.84	20.12	18.47	19.48	53,538	+1.14(+6.23%)
Jun 02, 2020	18.37	18.72	18.03	18.34	26,389	+0.13(+0.71%)
Jun 01, 2020	18.55	18.71	18.07	18.21	49,108	-0.14(-0.75%)
May 29, 2020	18.76	18.76	18.10	18.34	32,617	-0.77(-4.04%)
May 28, 2020	20.26	20.26	19.01	19.12	44,372	-0.71(-3.59%)
May 27, 2020	19.10	19.99	18.85	19.83	56,503	+1.41(+7.64%)
May 26, 2020	18.17	18.65	18.17	18.42	65,337	+0.89(+5.09%)
May 22, 2020	17.65	17.72	17.15	17.53	48,925	+0.12(+0.69%)
May 21, 2020	17.55	17.87	17.32	17.41	40,770	-0.16(-0.93%)
May 20, 2020	16.95	17.70	16.88	17.57	59,128	+1.06(+6.39%)
May 19, 2020	17.59	17.60	16.49	16.52	65,030	-1.29(-7.23%)
May 18, 2020	16.89	17.82	16.89	17.80	78,110	+1.74(+10.85%)
May 15, 2020	15.99	16.22	15.59	16.06	69,427	+0.09(+0.54%)
May 14, 2020	15.69	16.13	15.50	15.98	59,183	-0.20(-1.22%)
May 13, 2020	16.52	16.57	15.57	16.17	64,513	-0.52(-3.14%)
May 12, 2020	17.91	18.03	16.59	16.70	103,906	-1.33(-7.38%)
May 11, 2020	18.49	18.67	17.78	18.03	56,071	-0.91(-4.80%)
May 08, 2020	18.56	19.01	18.37	18.94	37,393	+1.00(+5.55%)
May 07, 2020	18.22	18.48	17.78	17.94	46,256	+0.09(+0.48%)
May 06, 2020	18.25	19.06	17.84	17.86	47,969	-0.36(-2.00%)
May 05, 2020	19.81	19.90	18.14	18.22	46,383	-1.05(-5.46%)
May 04, 2020	18.98	19.30	18.03	19.27	32,286	-0.14(-0.74%)
May 01, 2020	19.30	19.47	18.59	19.42	61,538	-0.58(-2.88%)
Apr 30, 2020	20.64	20.64	19.54	19.99	63,720	-1.33(-6.24%)
Apr 29, 2020	20.29	21.95	20.10	21.32	71,131	+1.55(+7.85%)
Apr 28, 2020	20.42	20.42	19.60	19.77	40,689	+0.08(+0.39%)
Apr 27, 2020	18.99	19.79	18.59	19.70	46,587	+1.01(+5.40%)
Apr 24, 2020	18.20	18.76	18.05	18.69	42,676	+0.45(+2.47%)
Apr 23, 2020	18.47	19.06	18.09	18.24	38,351	-0.33(-1.78%)
Apr 22, 2020	19.20	19.28	18.33	18.57	33,480	-0.08(-0.41%)
Apr 21, 2020	17.86	18.85	17.86	18.64	37,326	+0.02(+0.09%)
Apr 20, 2020	18.43	19.15	18.20	18.63	107,371	-0.47(-2.44%)
Apr 17, 2020	18.30	19.25	18.30	19.09	46,094	+1.34(+7.55%)
Apr 16, 2020	18.34	18.76	17.18	17.75	61,798	-0.60(-3.28%)
Apr 15, 2020	18.53	18.92	18.03	18.36	68,275	-1.03(-5.29%)
Apr 14, 2020	19.96	20.34	18.72	19.38	53,482	+0.03(+0.13%)
Apr 13, 2020	20.86	20.86	18.91	19.36	59,610	-1.76(-8.32%)
Apr 09, 2020	19.76	21.26	19.41	21.11	63,306	+1.74(+8.98%)
Apr 08, 2020	19.37	19.50	18.63	19.37	54,916	+0.57(+3.02%)
Apr 07, 2020	19.77	20.13	18.40	18.81	51,224	-0.48(-2.51%)
Apr 06, 2020	18.64	19.58	18.28	19.29	86,127	+1.41(+7.87%)
Apr 03, 2020	18.17	18.38	17.11	17.88	63,542	-0.56(-3.04%)
Apr 02, 2020	18.13	18.91	17.92	18.44	73,401	-0.03(-0.18%)