First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.134	8.438	8.000	8.267	735,692	+0.17(+2.10%)
Jul 30, 2009	8.055	8.170	7.963	8.097	275,546	+0.11(+1.37%)
Jul 29, 2009	7.951	8.042	7.890	7.988	116,410	-0.02(-0.23%)
Jul 28, 2009	7.969	8.103	7.945	8.006	117,503	-0.01(-0.08%)
Jul 27, 2009	8.030	8.152	7.890	8.012	199,819	+0.04(+0.46%)
Jul 24, 2009	7.477	8.061	7.447	7.976	193,342	+0.43(+5.64%)
Jul 23, 2009	7.447	7.659	7.447	7.550	208,148	+0.07(+0.89%)
Jul 22, 2009	7.447	7.593	7.447	7.483	161,945	-0.01(-0.16%)
Jul 21, 2009	7.666	7.666	7.416	7.495	93,687	-0.10(-1.28%)
Jul 20, 2009	7.678	7.702	7.532	7.593	102,537	-0.01(-0.16%)
Jul 17, 2009	7.720	7.775	7.483	7.605	79,059	-0.10(-1.26%)
Jul 16, 2009	7.666	7.854	7.556	7.702	69,888	+0.00(+0.00%)
Jul 15, 2009	7.690	7.775	7.492	7.702	252,038	+0.17(+2.26%)
Jul 14, 2009	7.605	7.611	7.477	7.532	67,735	-0.11(-1.43%)
Jul 13, 2009	7.538	7.690	7.404	7.641	85,699	+0.26(+3.54%)
Jul 10, 2009	7.295	7.447	7.295	7.380	130,764	+0.05(+0.75%)
Jul 09, 2009	7.386	7.562	7.301	7.325	165,300	-0.02(-0.33%)
Jul 08, 2009	7.470	7.681	7.295	7.349	279,981	-0.12(-1.61%)
Jul 07, 2009	7.349	7.669	7.307	7.470	139,706	+0.14(+1.98%)
Jul 06, 2009	7.271	7.675	7.259	7.325	125,967	+0.03(+0.41%)
Jul 02, 2009	7.657	7.729	7.235	7.295	200,374	-0.46(-5.91%)
Jul 01, 2009	7.808	7.898	7.651	7.753	158,085	+0.01(+0.16%)
Jun 30, 2009	7.790	7.838	7.663	7.741	89,476	-0.12(-1.53%)
Jun 29, 2009	7.850	7.958	7.621	7.862	115,210	-0.04(-0.46%)
Jun 26, 2009	7.621	8.115	7.554	7.898	494,143	+0.16(+2.02%)
Jun 25, 2009	7.524	7.747	7.410	7.741	127,469	+0.24(+3.22%)
Jun 24, 2009	7.681	7.759	7.464	7.500	142,565	-0.12(-1.58%)
Jun 23, 2009	7.759	7.898	7.597	7.621	205,663	-0.22(-2.77%)
Jun 22, 2009	7.777	7.958	7.747	7.838	287,697	+0.08(+1.09%)
Jun 19, 2009	7.765	7.777	7.669	7.753	268,557	+0.04(+0.55%)
Jun 18, 2009	7.597	7.838	7.597	7.711	177,640	+0.08(+1.11%)
Jun 17, 2009	7.542	7.687	7.536	7.627	630,295	+0.08(+1.12%)
Jun 16, 2009	7.566	7.566	7.536	7.542	340,798	+0.00(+0.00%)
Jun 15, 2009	7.536	7.573	7.506	7.542	548,865	-0.02(-0.32%)
Jun 12, 2009	7.573	7.597	7.386	7.566	212,487	-0.01(-0.16%)
Jun 11, 2009	7.554	7.633	7.536	7.579	349,410	+0.02(+0.32%)
Jun 10, 2009	7.609	7.651	7.536	7.554	431,915	+0.01(+0.08%)
Jun 09, 2009	7.566	7.645	7.536	7.548	289,575	+0.01(+0.08%)
Jun 08, 2009	7.566	7.741	7.536	7.542	262,299	+0.01(+0.08%)
Jun 05, 2009	7.844	8.019	7.506	7.536	2,123,420	-1.14(-13.13%)
Jun 04, 2009	8.616	9.044	8.441	8.676	261,285	-0.14(-1.57%)
Jun 03, 2009	9.448	9.695	8.772	8.815	232,228	-1.07(-10.85%)
Jun 02, 2009	9.797	10.09	9.745	9.888	88,340	+0.14(+1.42%)
Jun 01, 2009	9.839	9.918	9.363	9.749	135,728	-0.77(-7.28%)
May 29, 2009	10.24	10.52	10.16	10.51	54,938	+0.35(+3.44%)
May 28, 2009	10.40	10.40	10.04	10.16	40,034	-0.05(-0.47%)
May 27, 2009	10.18	10.43	9.839	10.21	79,808	-0.34(-3.25%)
May 26, 2009	9.779	10.58	9.779	10.56	72,684	+0.75(+7.69%)
May 22, 2009	10.01	10.19	9.755	9.803	40,785	-0.16(-1.63%)
May 21, 2009	9.809	10.06	9.797	9.966	89,715	+0.05(+0.55%)
May 20, 2009	10.16	10.34	9.845	9.912	37,644	-0.16(-1.62%)
May 19, 2009	10.23	10.23	9.888	10.07	27,141	-0.10(-0.95%)
May 18, 2009	9.604	10.22	9.604	10.17	58,000	+0.69(+7.32%)
May 15, 2009	9.586	9.586	9.243	9.478	43,829	-0.01(-0.13%)
May 14, 2009	9.176	9.659	9.056	9.490	36,896	+0.39(+4.31%)
May 13, 2009	9.574	9.725	9.080	9.098	75,548	-0.65(-6.68%)
May 12, 2009	9.550	9.797	9.267	9.749	71,957	+0.23(+2.41%)
May 11, 2009	9.598	9.876	9.381	9.520	39,979	-0.24(-2.47%)
May 08, 2009	8.808	9.767	8.808	9.761	72,880	+0.83(+9.32%)
May 07, 2009	8.965	9.032	8.688	8.929	74,435	+0.06(+0.68%)
May 06, 2009	8.935	9.032	8.646	8.869	47,436	+0.07(+0.82%)
May 05, 2009	8.941	8.995	8.531	8.796	46,670	-0.18(-2.01%)
May 04, 2009	8.754	8.983	8.260	8.977	62,958	+0.57(+6.74%)