First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.12	28.17	27.30	27.40	63,037	-0.67(-2.39%)
Jul 30, 2019	27.20	28.15	27.16	28.07	29,293	+0.83(+3.04%)
Jul 29, 2019	27.50	27.73	27.16	27.24	18,377	-0.40(-1.44%)
Jul 26, 2019	27.13	27.93	27.05	27.64	23,176	+0.52(+1.93%)
Jul 25, 2019	27.55	27.55	25.71	27.11	10,446	-0.44(-1.59%)
Jul 24, 2019	27.05	27.60	25.69	27.55	27,206	+1.18(+4.49%)
Jul 23, 2019	26.12	26.44	25.84	26.37	9,793	+0.12(+0.44%)
Jul 22, 2019	25.65	26.39	25.50	26.25	12,418	-0.06(-0.22%)
Jul 19, 2019	26.82	26.82	26.31	26.31	23,055	-0.69(-2.55%)
Jul 18, 2019	26.66	27.03	26.66	27.00	8,250	+0.17(+0.65%)
Jul 17, 2019	27.07	27.07	26.82	26.82	17,105	-0.33(-1.22%)
Jul 16, 2019	27.05	27.29	27.05	27.16	13,086	-0.01(-0.03%)
Jul 15, 2019	27.57	27.57	26.89	27.16	22,483	-0.32(-1.18%)
Jul 12, 2019	27.54	27.93	27.38	27.49	19,071	+0.03(+0.12%)
Jul 11, 2019	27.25	27.49	27.17	27.45	16,720	+0.27(+1.01%)
Jul 10, 2019	27.09	27.58	27.09	27.18	18,857	-0.16(-0.58%)
Jul 09, 2019	27.02	27.34	26.82	27.34	23,579	+0.11(+0.40%)
Jul 08, 2019	27.38	27.45	27.07	27.23	12,398	-0.36(-1.32%)
Jul 05, 2019	26.97	27.60	26.97	27.60	14,002	+0.46(+1.68%)
Jul 03, 2019	27.01	27.31	26.92	27.14	7,001	+0.09(+0.34%)
Jul 02, 2019	27.44	27.44	26.80	27.05	12,624	-0.60(-2.16%)
Jul 01, 2019	28.07	28.07	27.48	27.64	18,616	-0.32(-1.16%)
Jun 28, 2019	27.32	27.99	27.31	27.97	94,635	+0.66(+2.43%)
Jun 27, 2019	27.01	27.31	26.61	27.31	25,581	+0.46(+1.70%)
Jun 26, 2019	27.23	27.26	26.70	26.85	11,519	-0.36(-1.31%)
Jun 25, 2019	27.26	27.47	27.12	27.21	11,591	-0.25(-0.91%)
Jun 24, 2019	27.28	27.49	27.17	27.45	23,533	+0.34(+1.25%)
Jun 21, 2019	27.34	27.58	27.10	27.11	41,282	-0.39(-1.42%)
Jun 20, 2019	27.40	27.55	27.09	27.50	20,759	-0.07(-0.24%)
Jun 19, 2019	27.71	28.02	27.36	27.57	16,181	-0.30(-1.07%)
Jun 18, 2019	27.48	27.87	27.40	27.87	14,464	+0.36(+1.33%)
Jun 17, 2019	27.79	27.94	27.36	27.50	17,025	-0.37(-1.34%)
Jun 14, 2019	27.70	28.00	27.55	27.88	12,915	+0.19(+0.69%)
Jun 13, 2019	27.54	28.09	27.54	27.69	22,579	+0.05(+0.18%)
Jun 12, 2019	27.79	27.86	27.56	27.64	10,595	-0.20(-0.71%)
Jun 11, 2019	28.17	28.17	27.60	27.84	22,258	-0.25(-0.88%)
Jun 10, 2019	28.11	28.47	27.85	28.08	27,767	+0.00(+0.00%)
Jun 07, 2019	27.89	28.17	27.87	28.08	22,813	+0.12(+0.41%)
Jun 06, 2019	28.12	28.15	27.79	27.97	19,376	-0.16(-0.56%)
Jun 05, 2019	28.09	28.44	27.98	28.13	56,488	-0.02(-0.06%)
Jun 04, 2019	27.74	28.14	27.74	28.14	23,575	+0.60(+2.20%)
Jun 03, 2019	27.55	27.84	27.04	27.54	30,946	+0.40(+1.47%)
May 31, 2019	27.08	27.26	26.86	27.14	20,882	-0.28(-1.03%)
May 30, 2019	27.54	28.09	27.21	27.42	23,897	-0.20(-0.72%)
May 29, 2019	27.77	28.03	27.61	27.62	39,276	-0.29(-1.04%)
May 28, 2019	27.77	28.19	27.77	27.91	39,121	+0.08(+0.30%)
May 24, 2019	27.48	27.83	27.48	27.83	13,398	+0.44(+1.60%)
May 23, 2019	27.62	28.45	27.21	27.39	22,925	-0.48(-1.72%)
May 22, 2019	27.92	27.92	27.65	27.87	12,983	-0.07(-0.27%)
May 21, 2019	27.80	27.94	27.69	27.94	19,755	+0.22(+0.81%)
May 20, 2019	27.55	27.94	27.47	27.72	20,993	+0.16(+0.57%)
May 17, 2019	27.76	28.26	27.53	27.56	32,229	-0.30(-1.07%)
May 16, 2019	27.55	27.98	27.55	27.86	18,886	+0.45(+1.63%)
May 15, 2019	27.69	27.76	27.41	27.41	25,994	-0.49(-1.75%)
May 14, 2019	27.57	27.99	27.57	27.90	29,221	+0.49(+1.78%)
May 13, 2019	27.89	27.96	27.34	27.41	24,404	-0.84(-2.96%)
May 10, 2019	28.03	28.46	27.99	28.25	15,209	-0.15(-0.53%)
May 09, 2019	27.93	28.43	27.76	28.40	20,676	+0.28(+1.00%)
May 08, 2019	28.34	28.49	28.12	28.12	16,651	-0.22(-0.79%)
May 07, 2019	28.60	28.85	27.89	28.34	35,397	-0.51(-1.75%)
May 06, 2019	28.61	29.05	28.54	28.85	25,083	-0.09(-0.31%)
May 03, 2019	28.37	28.94	28.37	28.94	26,676	+0.60(+2.13%)
May 02, 2019	27.93	28.46	27.93	28.33	25,229	+0.45(+1.60%)