First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	26.72	27.35	26.69	27.35	27,190	+0.34(+1.27%)
Jun 29, 2022	26.78	27.03	26.68	27.01	29,542	+0.24(+0.90%)
Jun 28, 2022	27.11	27.28	26.76	26.77	27,282	-0.23(-0.86%)
Jun 27, 2022	27.47	27.56	26.94	27.00	26,428	-0.28(-1.02%)
Jun 24, 2022	26.42	27.51	26.39	27.28	135,844	+0.78(+2.95%)
Jun 23, 2022	26.58	26.87	26.16	26.50	34,188	-0.11(-0.42%)
Jun 22, 2022	26.33	26.83	26.33	26.61	50,692	-0.22(-0.83%)
Jun 21, 2022	26.26	26.89	26.11	26.83	43,757	+1.02(+3.96%)
Jun 17, 2022	26.25	26.85	25.71	25.81	179,498	-0.30(-1.14%)
Jun 16, 2022	26.00	26.38	25.48	26.11	55,363	-0.20(-0.78%)
Jun 15, 2022	26.44	26.84	26.19	26.31	38,955	-0.06(-0.21%)
Jun 14, 2022	25.68	26.46	25.68	26.37	49,132	+0.60(+2.35%)
Jun 13, 2022	25.77	26.41	25.56	25.76	53,904	-0.44(-1.67%)
Jun 10, 2022	26.28	26.51	26.14	26.20	31,224	-0.47(-1.74%)
Jun 09, 2022	26.71	27.05	26.56	26.67	28,966	-0.10(-0.38%)
Jun 08, 2022	27.02	27.02	26.64	26.77	28,700	-0.42(-1.54%)
Jun 07, 2022	26.94	27.25	26.83	27.19	38,663	+0.18(+0.65%)
Jun 06, 2022	26.73	27.07	26.73	27.01	24,827	+0.44(+1.64%)
Jun 03, 2022	26.79	26.92	26.48	26.57	19,883	-0.39(-1.45%)
Jun 02, 2022	26.44	26.96	26.38	26.96	20,677	+0.35(+1.33%)
Jun 01, 2022	26.66	26.76	26.34	26.61	23,922	-0.18(-0.66%)
May 31, 2022	26.68	27.18	26.19	26.79	44,039	-0.05(-0.17%)
May 27, 2022	26.63	26.83	26.55	26.83	21,424	+0.27(+1.02%)
May 26, 2022	26.46	26.68	26.37	26.56	19,245	+0.43(+1.64%)
May 25, 2022	26.18	26.81	26.07	26.14	41,520	-0.24(-0.92%)
May 24, 2022	25.78	26.47	25.60	26.38	39,843	+0.36(+1.39%)
May 23, 2022	25.92	26.31	25.04	26.01	32,814	+0.45(+1.75%)
May 20, 2022	25.20	25.60	24.98	25.57	42,378	+0.69(+2.77%)
May 19, 2022	25.18	25.34	24.88	24.88	44,748	-0.63(-2.48%)
May 18, 2022	25.41	26.69	25.16	25.51	34,119	-0.17(-0.65%)
May 17, 2022	26.48	26.81	25.35	25.68	23,950	+0.63(+2.53%)
May 16, 2022	24.99	25.28	24.99	25.05	36,631	-0.09(-0.37%)
May 13, 2022	25.71	25.71	25.07	25.14	34,979	-0.45(-1.75%)
May 12, 2022	25.34	25.69	25.08	25.59	35,658	+0.23(+0.92%)
May 11, 2022	25.40	25.58	25.15	25.35	49,116	+0.04(+0.15%)
May 10, 2022	26.15	26.23	25.10	25.32	46,236	-0.71(-2.72%)
May 09, 2022	25.23	26.10	25.23	26.02	35,196	+0.52(+2.04%)
May 06, 2022	25.28	25.56	25.17	25.50	26,417	+0.04(+0.15%)
May 05, 2022	25.72	25.72	25.16	25.47	35,724	-0.56(-2.14%)
May 04, 2022	25.74	26.02	25.28	26.02	44,549	+0.84(+3.33%)
May 03, 2022	25.25	25.77	25.07	25.19	26,596	-0.03(-0.11%)
May 02, 2022	24.42	25.51	24.42	25.21	55,170	+0.68(+2.78%)
Apr 29, 2022	25.17	25.17	24.46	24.53	34,022	-0.61(-2.42%)
Apr 28, 2022	25.01	25.36	24.79	25.14	25,184	+0.41(+1.68%)
Apr 27, 2022	24.77	26.04	24.59	24.73	33,610	+0.06(+0.22%)
Apr 26, 2022	24.94	25.55	24.66	24.67	30,962	-0.48(-1.90%)
Apr 25, 2022	25.19	25.55	24.92	25.15	62,532	-0.07(-0.29%)
Apr 22, 2022	25.53	25.90	25.08	25.22	25,352	-0.42(-1.65%)
Apr 21, 2022	26.14	26.28	25.57	25.65	21,867	-0.19(-0.75%)
Apr 20, 2022	25.57	26.09	25.57	25.84	27,236	+0.32(+1.26%)
Apr 19, 2022	25.14	25.68	25.14	25.52	21,077	+0.55(+2.21%)
Apr 18, 2022	24.89	25.27	24.87	24.96	23,868	-0.11(-0.44%)
Apr 14, 2022	25.18	25.20	24.87	25.08	22,441	-0.12(-0.48%)
Apr 13, 2022	24.86	25.19	24.84	25.19	22,496	+0.34(+1.37%)
Apr 12, 2022	25.02	25.37	24.78	24.85	19,104	-0.04(-0.15%)
Apr 11, 2022	24.71	25.20	24.71	24.89	22,965	-0.06(-0.26%)
Apr 08, 2022	24.95	25.18	24.92	24.96	20,479	+0.01(+0.04%)
Apr 07, 2022	25.33	25.35	24.87	24.95	27,967	-0.53(-2.06%)
Apr 06, 2022	25.65	25.79	25.39	25.47	26,451	-0.19(-0.75%)
Apr 05, 2022	26.08	26.08	25.59	25.66	22,986	-0.09(-0.36%)
Apr 04, 2022	25.89	26.01	25.54	25.76	26,317	-0.05(-0.18%)