First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.20	21.37	20.99	21.09	31,642	-0.12(-0.58%)
Jul 28, 2017	21.11	21.25	20.90	21.21	16,317	+0.09(+0.44%)
Jul 27, 2017	21.16	21.49	20.78	21.12	19,782	+0.05(+0.26%)
Jul 26, 2017	22.08	22.08	20.93	21.06	19,380	-0.48(-2.23%)
Jul 25, 2017	21.38	21.75	21.16	21.54	31,080	+0.39(+1.83%)
Jul 24, 2017	21.11	21.53	20.81	21.16	32,931	-0.08(-0.37%)
Jul 21, 2017	21.41	21.60	21.16	21.23	21,754	-0.12(-0.58%)
Jul 20, 2017	21.36	21.60	21.19	21.36	17,508	-0.02(-0.07%)
Jul 19, 2017	21.50	21.80	21.23	21.37	21,313	-0.22(-1.04%)
Jul 18, 2017	21.32	21.71	21.32	21.60	16,920	+0.02(+0.11%)
Jul 17, 2017	21.43	21.73	21.15	21.57	60,867	+0.01(+0.04%)
Jul 14, 2017	21.35	21.84	21.23	21.57	43,210	-0.02(-0.07%)
Jul 13, 2017	21.62	21.84	21.34	21.58	42,094	-0.09(-0.39%)
Jul 12, 2017	21.17	21.73	21.04	21.67	25,985	+0.51(+2.42%)
Jul 11, 2017	20.64	21.65	20.64	21.16	35,198	-0.22(-1.01%)
Jul 10, 2017	21.56	21.74	21.29	21.37	15,986	-0.40(-1.85%)
Jul 07, 2017	21.08	21.84	21.02	21.77	14,680	+0.35(+1.63%)
Jul 06, 2017	21.40	21.78	21.10	21.43	31,662	+0.02(+0.11%)
Jul 05, 2017	21.54	21.54	20.95	21.40	23,253	-0.22(-1.04%)
Jul 03, 2017	21.26	21.77	21.26	21.63	12,595	+0.44(+2.08%)
Jun 30, 2017	21.43	21.43	21.14	21.19	28,271	-0.40(-1.87%)
Jun 29, 2017	21.73	21.73	21.17	21.59	40,632	+0.08(+0.36%)
Jun 28, 2017	20.90	21.52	20.61	21.51	13,344	+0.77(+3.70%)
Jun 27, 2017	20.56	20.92	20.54	20.74	31,197	+0.19(+0.90%)
Jun 26, 2017	20.75	20.96	20.19	20.56	24,266	-0.19(-0.93%)
Jun 23, 2017	20.56	20.85	20.55	20.75	143,027	+0.03(+0.15%)
Jun 22, 2017	20.74	20.88	20.37	20.72	17,723	+0.01(+0.04%)
Jun 21, 2017	21.20	21.25	20.61	20.71	26,846	-0.37(-1.76%)
Jun 20, 2017	21.41	21.51	21.03	21.09	16,134	-0.40(-1.87%)
Jun 19, 2017	21.60	21.84	21.45	21.49	19,689	-0.07(-0.32%)
Jun 16, 2017	21.16	21.70	21.16	21.56	76,866	+0.00(+0.00%)
Jun 15, 2017	21.37	21.72	20.81	21.56	19,715	-0.09(-0.43%)
Jun 14, 2017	21.46	21.69	20.78	21.65	29,713	+0.00(+0.00%)
Jun 13, 2017	21.55	22.07	21.33	21.65	28,181	+0.06(+0.29%)
Jun 12, 2017	21.82	22.31	21.13	21.59	53,491	-0.14(-0.64%)
Jun 09, 2017	20.80	21.78	20.80	21.73	49,845	+1.06(+5.14%)
Jun 08, 2017	20.05	21.15	20.02	20.67	33,865	+0.65(+3.25%)
Jun 07, 2017	19.73	20.10	19.69	20.02	25,967	+0.36(+1.81%)
Jun 06, 2017	19.61	19.87	19.46	19.66	14,258	-0.19(-0.94%)
Jun 05, 2017	20.33	20.33	19.77	19.85	14,551	-0.31(-1.54%)
Jun 02, 2017	19.86	20.70	19.83	20.16	39,657	+0.24(+1.21%)
Jun 01, 2017	19.77	19.94	19.54	19.92	27,260	+0.16(+0.82%)
May 31, 2017	19.44	19.95	19.44	19.75	68,589	+0.15(+0.79%)
May 30, 2017	19.72	19.72	19.33	19.60	24,367	-0.29(-1.48%)
May 26, 2017	19.39	19.95	19.39	19.89	24,232	+0.20(+1.02%)
May 25, 2017	19.61	19.92	19.56	19.69	20,405	+0.15(+0.79%)
May 24, 2017	19.72	19.72	19.25	19.54	16,478	-0.13(-0.67%)
May 23, 2017	19.57	19.72	19.38	19.67	17,188	+0.20(+1.03%)
May 22, 2017	19.27	19.54	19.18	19.47	40,111	+0.14(+0.72%)
May 19, 2017	19.79	20.19	19.27	19.33	41,876	-0.48(-2.42%)
May 18, 2017	20.08	20.61	19.58	19.81	105,962	+0.26(+1.31%)
May 17, 2017	19.64	19.88	19.17	19.55	39,067	-0.63(-3.11%)
May 16, 2017	20.09	20.23	19.72	20.18	19,782	+0.22(+1.09%)
May 15, 2017	20.09	20.12	19.73	19.96	17,665	+0.19(+0.98%)
May 12, 2017	19.94	20.26	19.54	19.77	35,628	-0.22(-1.12%)
May 11, 2017	20.22	20.26	19.91	19.99	19,180	-0.31(-1.53%)
May 10, 2017	20.57	20.67	20.24	20.30	22,744	-0.32(-1.54%)
May 09, 2017	20.84	21.16	20.34	20.62	25,570	-0.30(-1.44%)
May 08, 2017	20.89	21.47	20.77	20.92	23,249	+0.02(+0.07%)
May 05, 2017	20.98	21.06	20.70	20.91	29,379	-0.03(-0.15%)
May 04, 2017	20.41	21.00	20.29	20.94	46,784	+0.70(+3.48%)
May 03, 2017	20.00	20.27	19.88	20.23	35,145	+0.30(+1.52%)
May 02, 2017	20.16	20.34	19.85	19.93	21,125	-0.15(-0.73%)