Skip to main content

First Community Bksh (NQ: FCBC )

34.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.57 22.38 21.57 22.12 37,624 -0.03(-0.14%)
Jul 30, 2008 22.13 22.38 21.66 22.15 31,236 +0.14(+0.62%)
Jul 29, 2008 22.02 22.07 21.02 22.02 102,627 +0.78(+3.66%)
Jul 28, 2008 21.02 21.42 20.69 21.24 53,443 +0.02(+0.12%)
Jul 25, 2008 20.49 21.29 20.45 21.21 30,778 +1.08(+5.37%)
Jul 24, 2008 20.99 20.99 19.94 20.13 20,162 -0.75(-3.61%)
Jul 23, 2008 20.84 21.36 20.52 20.89 36,722 +0.05(+0.24%)
Jul 22, 2008 18.66 20.84 18.52 20.84 35,120 +1.49(+7.69%)
Jul 21, 2008 19.70 19.70 18.74 19.35 30,627 +0.07(+0.35%)
Jul 18, 2008 19.68 19.68 18.53 19.28 33,463 -0.49(-2.50%)
Jul 17, 2008 18.53 19.78 18.39 19.78 42,744 +1.39(+7.56%)
Jul 16, 2008 17.16 18.45 16.27 18.39 47,366 +1.28(+7.51%)
Jul 15, 2008 16.34 18.11 16.06 17.10 50,170 +0.56(+3.36%)
Jul 14, 2008 17.76 17.76 16.35 16.55 22,287 -1.01(-5.73%)
Jul 11, 2008 16.75 17.61 16.41 17.55 62,421 +0.46(+2.67%)
Jul 10, 2008 16.23 17.36 15.99 17.10 58,548 +0.91(+5.65%)
Jul 09, 2008 17.78 17.78 16.13 16.18 49,857 -1.61(-9.02%)
Jul 08, 2008 16.22 17.79 15.94 17.79 68,601 +1.59(+9.79%)
Jul 07, 2008 16.55 16.70 15.77 16.20 77,043 -0.22(-1.32%)
Jul 04, 2008 16.96 17.05 16.23 16.42 23,816 +0.00(+0.00%)
Jul 03, 2008 16.96 17.05 16.23 16.42 23,816 -0.47(-2.78%)
Jul 02, 2008 17.60 17.69 16.48 16.89 64,478 -0.65(-3.73%)
Jul 01, 2008 17.11 17.79 16.63 17.54 91,987 +0.13(+0.74%)
Jun 30, 2008 18.09 18.72 17.34 17.41 92,554 -0.70(-3.85%)
Jun 27, 2008 17.63 18.26 17.16 18.11 169,315 +0.47(+2.66%)
Jun 26, 2008 17.84 18.66 17.61 17.64 57,704 -0.47(-2.59%)
Jun 25, 2008 17.95 18.52 17.95 18.11 42,246 +0.16(+0.89%)
Jun 24, 2008 17.92 18.35 17.86 17.95 50,811 -0.17(-0.92%)
Jun 23, 2008 18.88 18.88 18.05 18.12 46,548 -0.65(-3.46%)
Jun 20, 2008 18.89 19.08 18.32 18.76 103,858 -0.21(-1.11%)
Jun 19, 2008 18.69 19.07 18.52 18.97 46,576 +0.27(+1.45%)
Jun 18, 2008 18.71 18.93 18.46 18.70 45,460 -0.20(-1.05%)
Jun 17, 2008 20.12 20.14 18.90 18.90 88,189 -1.17(-5.82%)
Jun 16, 2008 19.12 20.20 19.12 20.07 34,133 +0.91(+4.77%)
Jun 13, 2008 19.33 19.54 18.81 19.15 35,407 -0.05(-0.26%)
Jun 12, 2008 19.21 19.79 18.94 19.20 39,966 +0.18(+0.94%)
Jun 11, 2008 19.91 19.91 19.02 19.02 45,516 -0.90(-4.52%)
Jun 10, 2008 19.70 20.08 19.36 19.92 37,091 +0.31(+1.57%)
Jun 09, 2008 20.07 20.37 19.42 19.62 59,108 -0.40(-1.97%)
Jun 06, 2008 21.14 21.14 19.95 20.01 41,837 -1.35(-6.33%)
Jun 05, 2008 20.96 21.42 20.84 21.36 32,917 +0.38(+1.82%)
Jun 04, 2008 20.26 21.22 19.96 20.98 43,163 +0.60(+2.94%)
Jun 03, 2008 20.85 21.06 20.05 20.38 28,178 -0.30(-1.46%)
Jun 02, 2008 20.80 21.61 20.27 20.68 72,313 -0.30(-1.44%)
May 30, 2008 21.47 21.48 20.68 20.99 132,901 -0.45(-2.10%)
May 29, 2008 21.20 21.97 21.13 21.44 338,230 +0.29(+1.37%)
May 28, 2008 21.04 21.21 20.76 21.15 410,184 +0.19(+0.91%)
May 27, 2008 19.93 20.96 19.93 20.96 70,015 +1.01(+5.04%)
May 26, 2008 19.90 20.39 19.76 19.95 38,860 +0.00(+0.00%)
May 23, 2008 19.90 20.39 19.76 19.95 38,860 -0.12(-0.58%)
May 22, 2008 19.51 20.36 19.51 20.07 75,315 +0.56(+2.85%)
May 21, 2008 19.83 20.15 19.41 19.51 72,475 -0.22(-1.10%)
May 20, 2008 19.76 20.11 19.33 19.73 36,432 -0.14(-0.71%)
May 19, 2008 19.86 20.28 19.79 19.87 73,347 -0.04(-0.22%)
May 16, 2008 20.39 20.39 19.49 19.91 70,261 -0.33(-1.62%)
May 15, 2008 19.85 20.39 19.45 20.24 238,197 +0.35(+1.77%)
May 14, 2008 20.04 20.43 19.81 19.89 207,967 -0.15(-0.77%)
May 13, 2008 20.23 20.23 19.14 20.04 54,168 -0.12(-0.61%)
May 12, 2008 19.50 20.21 19.50 20.16 43,731 +0.88(+4.55%)
May 09, 2008 19.12 19.61 19.11 19.29 46,760 +0.08(+0.42%)
May 08, 2008 19.28 19.61 19.14 19.21 50,689 +0.04(+0.23%)
May 07, 2008 20.71 20.71 19.14 19.16 59,622 -1.48(-7.18%)
May 06, 2008 20.49 20.83 20.34 20.65 40,121 +0.07(+0.36%)
May 05, 2008 20.77 20.89 20.36 20.57 41,458 -0.13(-0.63%)
May 02, 2008 21.23 21.60 20.42 20.70 43,846 -0.31(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.