First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	7.754	7.902	7.470	7.729	243,953	-0.12(-1.57%)
Aug 28, 2009	8.149	8.149	7.772	7.852	100,883	-0.25(-3.12%)
Aug 27, 2009	8.031	8.136	7.735	8.106	154,995	+0.01(+0.15%)
Aug 26, 2009	7.994	8.102	7.908	8.093	144,090	+0.07(+0.92%)
Aug 25, 2009	7.982	8.210	7.741	8.019	177,440	+0.07(+0.85%)
Aug 24, 2009	7.964	8.044	7.877	7.951	217,495	+0.03(+0.39%)
Aug 21, 2009	8.056	8.056	7.902	7.920	176,271	-0.01(-0.08%)
Aug 20, 2009	8.025	8.155	7.902	7.926	126,171	-0.10(-1.31%)
Aug 19, 2009	8.260	8.260	7.877	8.031	95,304	-0.02(-0.31%)
Aug 18, 2009	8.031	8.315	7.988	8.056	122,656	+0.10(+1.24%)
Aug 17, 2009	8.180	8.180	7.877	7.957	119,810	-0.39(-4.66%)
Aug 14, 2009	8.729	8.729	8.210	8.346	177,452	-0.43(-4.86%)
Aug 13, 2009	8.612	8.778	8.340	8.772	208,082	+0.22(+2.60%)
Aug 12, 2009	8.556	8.754	8.389	8.550	130,668	-0.04(-0.43%)
Aug 11, 2009	8.581	8.643	8.346	8.587	188,396	-0.02(-0.29%)
Aug 10, 2009	8.488	8.704	8.272	8.612	210,991	+0.04(+0.43%)
Aug 07, 2009	8.575	8.791	8.334	8.575	253,248	+0.11(+1.31%)
Aug 06, 2009	8.686	8.766	8.389	8.464	101,001	-0.13(-1.51%)
Aug 05, 2009	8.420	8.649	8.371	8.593	136,167	-0.06(-0.71%)
Aug 04, 2009	8.365	8.822	8.285	8.655	197,251	+0.10(+1.23%)
Aug 03, 2009	8.482	8.581	8.260	8.550	128,955	+0.15(+1.84%)
Jul 31, 2009	8.260	8.569	8.124	8.396	724,450	+0.17(+2.10%)
Jul 30, 2009	8.180	8.297	8.087	8.223	271,335	+0.11(+1.37%)
Jul 29, 2009	8.075	8.167	8.013	8.112	114,631	-0.02(-0.23%)
Jul 28, 2009	8.093	8.229	8.068	8.130	115,708	-0.01(-0.08%)
Jul 27, 2009	8.155	8.278	8.013	8.136	196,766	+0.04(+0.46%)
Jul 24, 2009	7.593	8.186	7.562	8.099	190,388	+0.43(+5.64%)
Jul 23, 2009	7.562	7.778	7.562	7.667	204,967	+0.07(+0.89%)
Jul 22, 2009	7.562	7.710	7.562	7.599	159,471	-0.01(-0.16%)
Jul 21, 2009	7.785	7.785	7.531	7.612	92,255	-0.10(-1.28%)
Jul 20, 2009	7.797	7.822	7.649	7.710	100,970	-0.01(-0.16%)
Jul 17, 2009	7.840	7.896	7.599	7.723	77,851	-0.10(-1.26%)
Jul 16, 2009	7.785	7.976	7.673	7.822	68,820	+0.00(+0.00%)
Jul 15, 2009	7.809	7.896	7.609	7.822	248,187	+0.17(+2.26%)
Jul 14, 2009	7.723	7.729	7.593	7.649	66,700	-0.11(-1.43%)
Jul 13, 2009	7.655	7.809	7.519	7.760	84,389	+0.27(+3.54%)
Jul 10, 2009	7.408	7.562	7.408	7.494	128,766	+0.06(+0.75%)
Jul 09, 2009	7.501	7.680	7.414	7.439	162,774	-0.09(-1.15%)
Jul 08, 2009	7.649	7.865	7.470	7.525	273,441	-0.12(-1.61%)
Jul 07, 2009	7.525	7.852	7.482	7.649	136,443	+0.15(+1.98%)
Jul 06, 2009	7.445	7.859	7.433	7.501	123,025	+0.03(+0.41%)
Jul 02, 2009	7.840	7.914	7.408	7.470	195,693	-0.47(-5.91%)
Jul 01, 2009	7.994	8.087	7.834	7.939	154,393	+0.01(+0.16%)
Jun 30, 2009	7.976	8.025	7.846	7.926	87,386	-0.12(-1.53%)
Jun 29, 2009	8.038	8.149	7.803	8.050	112,518	-0.04(-0.46%)
Jun 26, 2009	7.803	8.309	7.735	8.087	482,601	+0.16(+2.02%)
Jun 25, 2009	7.704	7.933	7.587	7.926	124,491	+0.25(+3.22%)
Jun 24, 2009	7.865	7.945	7.643	7.680	139,235	-0.12(-1.58%)
Jun 23, 2009	7.945	8.087	7.778	7.803	200,859	-0.22(-2.77%)
Jun 22, 2009	7.964	8.149	7.933	8.025	280,977	+0.09(+1.09%)
Jun 19, 2009	7.951	7.964	7.852	7.939	262,283	+0.04(+0.55%)
Jun 18, 2009	7.778	8.025	7.778	7.896	173,491	+0.09(+1.11%)
Jun 17, 2009	7.723	7.871	7.717	7.809	615,573	+0.09(+1.12%)
Jun 16, 2009	7.747	7.747	7.717	7.723	332,838	+0.00(+0.00%)
Jun 15, 2009	7.717	7.754	7.686	7.723	536,044	-0.02(-0.32%)
Jun 12, 2009	7.754	7.778	7.562	7.747	207,523	-0.01(-0.16%)
Jun 11, 2009	7.735	7.815	7.717	7.760	341,248	+0.02(+0.32%)
Jun 10, 2009	7.791	7.834	7.717	7.735	421,826	+0.01(+0.08%)
Jun 09, 2009	7.747	7.828	7.717	7.729	282,811	+0.01(+0.08%)
Jun 08, 2009	7.747	7.926	7.717	7.723	256,172	+0.01(+0.08%)
Jun 05, 2009	8.031	8.210	7.686	7.717	2,073,821	-1.17(-13.13%)
Jun 04, 2009	8.822	9.260	8.643	8.883	255,182	-0.14(-1.57%)
Jun 03, 2009	9.674	9.927	8.982	9.025	226,803	-1.10(-10.85%)
Jun 02, 2009	10.03	10.33	9.978	10.12	86,276	+0.14(+1.42%)