First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.29	17.49	17.19	17.31	61,387	-0.06(-0.35%)
Jul 28, 2016	17.18	17.53	17.11	17.37	39,088	+0.10(+0.57%)
Jul 27, 2016	17.29	17.46	16.77	17.27	31,961	+0.12(+0.70%)
Jul 26, 2016	17.25	17.29	17.08	17.15	24,281	-0.05(-0.31%)
Jul 25, 2016	17.04	17.35	17.04	17.20	20,315	+0.00(+0.00%)
Jul 22, 2016	16.96	17.34	16.96	17.20	35,202	+0.21(+1.24%)
Jul 21, 2016	17.23	17.32	16.95	16.99	26,513	-0.25(-1.45%)
Jul 20, 2016	17.14	17.36	17.12	17.24	36,810	+0.11(+0.66%)
Jul 19, 2016	17.18	17.35	17.12	17.13	34,761	-0.08(-0.44%)
Jul 18, 2016	17.31	17.42	17.09	17.20	49,947	-0.05(-0.31%)
Jul 15, 2016	17.34	17.39	17.23	17.26	41,959	+0.05(+0.31%)
Jul 14, 2016	17.34	17.53	17.18	17.20	39,937	-0.03(-0.18%)
Jul 13, 2016	17.36	17.43	16.72	17.23	48,645	-0.01(-0.04%)
Jul 12, 2016	16.76	17.51	16.71	17.24	86,855	+0.22(+1.29%)
Jul 11, 2016	16.97	17.31	16.97	17.02	61,312	+0.08(+0.45%)
Jul 08, 2016	16.79	17.14	16.68	16.95	56,961	+0.27(+1.63%)
Jul 07, 2016	16.71	16.82	16.61	16.68	30,337	+0.03(+0.18%)
Jul 05, 2016	16.71	16.77	16.47	16.65	44,857	-0.08(-0.50%)
Jul 01, 2016	16.89	16.73	16.73	16.73	34,309	-0.21(-1.25%)
Jun 30, 2016	16.61	16.96	16.53	16.94	56,512	+0.45(+2.70%)
Jun 29, 2016	16.50	16.62	16.07	16.49	54,922	+0.39(+2.44%)
Jun 28, 2016	15.92	16.28	15.70	16.10	53,594	+0.40(+2.55%)
Jun 27, 2016	15.96	15.96	15.54	15.70	62,089	-0.48(-2.94%)
Jun 24, 2016	16.34	16.91	15.56	16.18	162,885	-0.94(-5.47%)
Jun 23, 2016	16.75	17.15	16.74	17.11	70,999	+0.60(+3.66%)
Jun 22, 2016	16.75	16.76	16.49	16.51	35,310	+0.08(+0.51%)
Jun 21, 2016	16.33	16.62	16.11	16.43	59,461	+0.11(+0.69%)
Jun 20, 2016	16.22	16.44	16.20	16.31	56,732	+0.24(+1.50%)
Jun 17, 2016	16.28	16.28	15.97	16.07	164,789	-0.15(-0.93%)
Jun 16, 2016	16.17	16.25	15.93	16.22	81,384	-0.03(-0.19%)
Jun 15, 2016	16.37	16.46	16.24	16.25	42,844	-0.17(-1.06%)
Jun 14, 2016	16.75	16.75	16.29	16.43	47,018	-0.18(-1.09%)
Jun 13, 2016	16.74	16.90	16.35	16.61	71,668	-0.21(-1.26%)
Jun 10, 2016	16.92	17.10	16.77	16.82	41,275	-0.22(-1.28%)
Jun 09, 2016	16.86	17.17	16.40	17.04	59,875	-0.01(-0.04%)
Jun 08, 2016	16.90	17.11	16.77	17.05	29,531	+0.21(+1.26%)
Jun 07, 2016	16.72	16.97	16.63	16.83	28,190	+0.05(+0.27%)
Jun 06, 2016	16.46	16.91	16.42	16.79	29,996	+0.39(+2.39%)
Jun 03, 2016	16.35	16.46	16.00	16.40	35,146	-0.07(-0.41%)
Jun 02, 2016	16.40	16.55	16.21	16.46	37,876	-0.21(-1.27%)
Jun 01, 2016	16.38	16.78	16.09	16.68	59,658	+0.17(+1.05%)
May 31, 2016	16.64	16.72	16.47	16.50	35,900	-0.08(-0.50%)
May 27, 2016	16.25	16.59	16.59	16.59	29,805	+0.23(+1.38%)
May 26, 2016	16.53	16.56	16.28	16.36	23,089	-0.21(-1.28%)
May 25, 2016	17.03	17.03	16.49	16.57	22,547	-0.33(-1.97%)
May 24, 2016	16.66	17.07	16.66	16.90	61,959	+0.59(+3.61%)
May 23, 2016	16.15	16.49	16.06	16.31	56,884	+0.21(+1.31%)
May 20, 2016	15.82	16.17	15.82	16.10	41,271	+0.37(+2.35%)
May 19, 2016	15.92	16.14	15.46	15.73	43,902	-0.24(-1.51%)
May 18, 2016	15.29	16.02	15.29	15.97	42,041	+0.63(+4.13%)
May 17, 2016	15.84	15.89	15.22	15.34	37,234	-0.53(-3.33%)
May 16, 2016	15.82	16.02	15.80	15.87	49,103	+0.11(+0.67%)
May 13, 2016	15.94	16.07	15.72	15.76	22,509	-0.20(-1.28%)
May 12, 2016	16.03	16.06	15.85	15.97	17,634	-0.19(-1.17%)
May 11, 2016	16.21	16.25	16.11	16.15	39,238	-0.04(-0.23%)
May 10, 2016	15.91	16.23	15.85	16.19	26,802	+0.17(+1.08%)
May 09, 2016	15.88	16.09	15.87	16.02	27,077	+0.11(+0.66%)
May 06, 2016	15.69	15.94	15.62	15.91	37,403	+0.22(+1.39%)
May 05, 2016	15.69	15.92	15.67	15.69	39,445	-0.17(-1.09%)
May 04, 2016	16.03	16.03	15.54	15.87	41,772	+0.12(+0.77%)
May 03, 2016	15.86	15.86	15.52	15.75	38,852	-0.19(-1.18%)