First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.86	29.99	29.78	29.84	23,452	+0.09(+0.31%)
Jul 28, 2022	29.72	30.69	29.34	29.74	22,695	+0.06(+0.19%)
Jul 27, 2022	28.99	29.83	28.99	29.69	33,637	+0.87(+3.00%)
Jul 26, 2022	28.44	28.83	28.41	28.82	37,649	+0.08(+0.29%)
Jul 25, 2022	28.35	28.75	28.32	28.74	59,391	+0.39(+1.38%)
Jul 22, 2022	28.37	28.48	28.09	28.35	25,001	-0.08(-0.29%)
Jul 21, 2022	28.23	28.53	28.04	28.43	18,861	+0.17(+0.59%)
Jul 20, 2022	28.16	28.34	28.04	28.27	23,041	-0.07(-0.26%)
Jul 19, 2022	27.73	28.59	27.73	28.34	50,348	+0.85(+3.08%)
Jul 18, 2022	27.79	27.82	27.37	27.49	21,171	-0.26(-0.94%)
Jul 15, 2022	27.24	27.90	27.21	27.75	46,180	+0.81(+3.00%)
Jul 14, 2022	26.66	26.97	26.42	26.94	20,758	-0.01(-0.03%)
Jul 13, 2022	27.09	27.11	26.89	26.95	14,913	-0.39(-1.43%)
Jul 12, 2022	27.16	27.45	26.95	27.34	17,347	+0.19(+0.69%)
Jul 11, 2022	27.14	27.33	27.03	27.16	15,732	-0.20(-0.71%)
Jul 08, 2022	27.54	27.54	27.27	27.35	17,134	-0.11(-0.41%)
Jul 07, 2022	27.78	27.90	27.47	27.47	23,341	-0.28(-1.01%)
Jul 06, 2022	27.63	27.85	27.44	27.74	23,202	+0.07(+0.27%)
Jul 05, 2022	27.39	27.67	26.95	27.67	30,805	-0.04(-0.13%)
Jul 01, 2022	27.34	27.74	27.25	27.71	26,167	+0.35(+1.29%)
Jun 30, 2022	26.72	27.35	26.69	27.35	27,190	+0.34(+1.27%)
Jun 29, 2022	26.78	27.03	26.68	27.01	29,542	+0.24(+0.90%)
Jun 28, 2022	27.11	27.28	26.76	26.77	27,282	-0.23(-0.86%)
Jun 27, 2022	27.47	27.56	26.94	27.00	26,428	-0.28(-1.02%)
Jun 24, 2022	26.42	27.51	26.39	27.28	135,844	+0.78(+2.95%)
Jun 23, 2022	26.58	26.87	26.16	26.50	34,188	-0.11(-0.42%)
Jun 22, 2022	26.33	26.83	26.33	26.61	50,692	-0.22(-0.83%)
Jun 21, 2022	26.26	26.89	26.11	26.83	43,757	+1.02(+3.96%)
Jun 17, 2022	26.25	26.85	25.71	25.81	179,498	-0.30(-1.14%)
Jun 16, 2022	26.00	26.38	25.48	26.11	55,363	-0.20(-0.78%)
Jun 15, 2022	26.44	26.84	26.19	26.31	38,955	-0.06(-0.21%)
Jun 14, 2022	25.68	26.46	25.68	26.37	49,132	+0.60(+2.35%)
Jun 13, 2022	25.77	26.41	25.56	25.76	53,904	-0.44(-1.67%)
Jun 10, 2022	26.28	26.51	26.14	26.20	31,224	-0.47(-1.74%)
Jun 09, 2022	26.71	27.05	26.56	26.67	28,966	-0.10(-0.38%)
Jun 08, 2022	27.02	27.02	26.64	26.77	28,700	-0.42(-1.54%)
Jun 07, 2022	26.94	27.25	26.83	27.19	38,663	+0.18(+0.65%)
Jun 06, 2022	26.73	27.07	26.73	27.01	24,827	+0.44(+1.64%)
Jun 03, 2022	26.79	26.92	26.48	26.57	19,883	-0.39(-1.45%)
Jun 02, 2022	26.44	26.96	26.38	26.96	20,677	+0.35(+1.33%)
Jun 01, 2022	26.66	26.76	26.34	26.61	23,922	-0.18(-0.66%)
May 31, 2022	26.68	27.18	26.19	26.79	44,039	-0.05(-0.17%)
May 27, 2022	26.63	26.83	26.55	26.83	21,424	+0.27(+1.02%)
May 26, 2022	26.46	26.68	26.37	26.56	19,245	+0.43(+1.64%)
May 25, 2022	26.18	26.81	26.07	26.14	41,520	-0.24(-0.92%)
May 24, 2022	25.78	26.47	25.60	26.38	39,843	+0.36(+1.39%)
May 23, 2022	25.92	26.31	25.04	26.01	32,814	+0.45(+1.75%)
May 20, 2022	25.20	25.60	24.98	25.57	42,378	+0.69(+2.77%)
May 19, 2022	25.18	25.34	24.88	24.88	44,748	-0.63(-2.48%)
May 18, 2022	25.41	26.69	25.16	25.51	34,119	-0.17(-0.65%)
May 17, 2022	26.48	26.81	25.35	25.68	23,950	+0.63(+2.53%)
May 16, 2022	24.99	25.28	24.99	25.05	36,631	-0.09(-0.37%)
May 13, 2022	25.71	25.71	25.07	25.14	34,979	-0.45(-1.75%)
May 12, 2022	25.34	25.69	25.08	25.59	35,658	+0.23(+0.92%)
May 11, 2022	25.40	25.58	25.15	25.35	49,116	+0.04(+0.15%)
May 10, 2022	26.15	26.23	25.10	25.32	46,236	-0.71(-2.72%)
May 09, 2022	25.23	26.10	25.23	26.02	35,196	+0.52(+2.04%)
May 06, 2022	25.28	25.56	25.17	25.50	26,417	+0.04(+0.15%)
May 05, 2022	25.72	25.72	25.16	25.47	35,724	-0.56(-2.14%)
May 04, 2022	25.74	26.02	25.28	26.02	44,549	+0.84(+3.33%)
May 03, 2022	25.25	25.77	25.07	25.19	26,596	-0.03(-0.11%)