First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.43	21.43	21.14	21.19	28,271	-0.40(-1.87%)
Jun 29, 2017	21.73	21.73	21.17	21.59	40,632	+0.08(+0.36%)
Jun 28, 2017	20.90	21.52	20.61	21.51	13,344	+0.77(+3.70%)
Jun 27, 2017	20.56	20.92	20.54	20.74	31,197	+0.19(+0.90%)
Jun 26, 2017	20.75	20.96	20.19	20.56	24,266	-0.19(-0.93%)
Jun 23, 2017	20.56	20.85	20.55	20.75	143,027	+0.03(+0.15%)
Jun 22, 2017	20.74	20.88	20.37	20.72	17,723	+0.01(+0.04%)
Jun 21, 2017	21.20	21.25	20.61	20.71	26,846	-0.37(-1.76%)
Jun 20, 2017	21.41	21.51	21.03	21.09	16,134	-0.40(-1.87%)
Jun 19, 2017	21.60	21.84	21.45	21.49	19,689	-0.07(-0.32%)
Jun 16, 2017	21.16	21.70	21.16	21.56	76,866	+0.00(+0.00%)
Jun 15, 2017	21.37	21.72	20.81	21.56	19,715	-0.09(-0.43%)
Jun 14, 2017	21.46	21.69	20.78	21.65	29,713	+0.00(+0.00%)
Jun 13, 2017	21.55	22.07	21.33	21.65	28,181	+0.06(+0.29%)
Jun 12, 2017	21.82	22.31	21.13	21.59	53,491	-0.14(-0.64%)
Jun 09, 2017	20.80	21.78	20.80	21.73	49,845	+1.06(+5.14%)
Jun 08, 2017	20.05	21.15	20.02	20.67	33,865	+0.65(+3.25%)
Jun 07, 2017	19.73	20.10	19.69	20.02	25,967	+0.36(+1.81%)
Jun 06, 2017	19.61	19.87	19.46	19.66	14,258	-0.19(-0.94%)
Jun 05, 2017	20.33	20.33	19.77	19.85	14,551	-0.31(-1.54%)
Jun 02, 2017	19.86	20.70	19.83	20.16	39,657	+0.24(+1.21%)
Jun 01, 2017	19.77	19.94	19.54	19.92	27,260	+0.16(+0.82%)
May 31, 2017	19.44	19.95	19.44	19.75	68,589	+0.15(+0.79%)
May 30, 2017	19.72	19.72	19.33	19.60	24,367	-0.29(-1.48%)
May 26, 2017	19.39	19.95	19.39	19.89	24,232	+0.20(+1.02%)
May 25, 2017	19.61	19.92	19.56	19.69	20,405	+0.15(+0.79%)
May 24, 2017	19.72	19.72	19.25	19.54	16,478	-0.13(-0.67%)
May 23, 2017	19.57	19.72	19.38	19.67	17,188	+0.20(+1.03%)
May 22, 2017	19.27	19.54	19.18	19.47	40,111	+0.14(+0.72%)
May 19, 2017	19.79	20.19	19.27	19.33	41,876	-0.48(-2.42%)
May 18, 2017	20.08	20.61	19.58	19.81	105,962	+0.26(+1.31%)
May 17, 2017	19.64	19.88	19.17	19.55	39,067	-0.63(-3.11%)
May 16, 2017	20.09	20.23	19.72	20.18	19,782	+0.22(+1.09%)
May 15, 2017	20.09	20.12	19.73	19.96	17,665	+0.19(+0.98%)
May 12, 2017	19.94	20.26	19.54	19.77	35,628	-0.22(-1.12%)
May 11, 2017	20.22	20.26	19.91	19.99	19,180	-0.31(-1.53%)
May 10, 2017	20.57	20.67	20.24	20.30	22,744	-0.32(-1.54%)
May 09, 2017	20.84	21.16	20.34	20.62	25,570	-0.30(-1.44%)
May 08, 2017	20.89	21.47	20.77	20.92	23,249	+0.02(+0.07%)
May 05, 2017	20.98	21.06	20.70	20.91	29,379	-0.03(-0.15%)
May 04, 2017	20.41	21.00	20.29	20.94	46,784	+0.70(+3.48%)
May 03, 2017	20.00	20.27	19.88	20.23	35,145	+0.30(+1.52%)
May 02, 2017	20.16	20.34	19.85	19.93	21,125	-0.15(-0.73%)
May 01, 2017	20.37	20.78	19.90	20.08	46,921	-0.29(-1.44%)
Apr 28, 2017	20.78	21.40	20.31	20.37	37,094	-0.60(-2.86%)
Apr 27, 2017	21.09	21.22	20.76	20.97	29,690	-0.08(-0.37%)
Apr 26, 2017	20.17	21.16	19.91	21.05	64,210	+0.89(+4.43%)
Apr 25, 2017	20.43	20.43	19.89	20.15	44,016	+0.00(+0.00%)
Apr 24, 2017	20.02	20.34	19.15	20.15	31,942	+0.55(+2.79%)
Apr 21, 2017	19.31	19.71	19.21	19.61	41,778	+0.28(+1.47%)
Apr 20, 2017	19.17	19.33	19.01	19.32	48,426	+0.44(+2.32%)
Apr 19, 2017	18.85	19.18	18.80	18.88	35,648	-0.14(-0.73%)
Apr 18, 2017	18.71	19.12	18.71	19.02	39,588	+0.15(+0.78%)
Apr 17, 2017	18.79	18.92	18.52	18.88	31,779	+0.17(+0.90%)
Apr 13, 2017	18.73	18.93	18.63	18.71	26,881	-0.14(-0.73%)
Apr 12, 2017	18.93	19.15	18.68	18.85	27,415	-0.20(-1.05%)
Apr 11, 2017	18.89	19.13	18.81	19.05	37,915	+0.13(+0.69%)
Apr 10, 2017	18.90	19.21	18.75	18.92	32,285	-0.02(-0.08%)
Apr 07, 2017	18.88	19.32	18.81	18.93	21,643	-0.10(-0.53%)
Apr 06, 2017	18.93	19.19	18.79	19.03	44,549	+0.07(+0.37%)
Apr 05, 2017	19.45	19.92	18.90	18.96	88,294	-0.36(-1.87%)
Apr 04, 2017	19.33	19.70	19.19	19.32	90,017	-0.02(-0.12%)