First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.98	20.31	19.82	20.07	41,826	+0.08(+0.39%)
Aug 30, 2017	19.77	20.27	19.77	19.99	28,787	+0.31(+1.58%)
Aug 29, 2017	19.59	19.86	19.59	19.68	19,141	-0.08(-0.39%)
Aug 28, 2017	19.92	20.23	19.60	19.76	14,241	-0.17(-0.86%)
Aug 25, 2017	19.77	20.72	19.77	19.93	13,684	+0.30(+1.51%)
Aug 24, 2017	19.72	19.74	19.43	19.63	13,557	+0.07(+0.36%)
Aug 23, 2017	19.63	19.89	19.54	19.56	14,947	-0.17(-0.87%)
Aug 22, 2017	19.77	19.98	19.61	19.73	15,726	-0.01(-0.04%)
Aug 21, 2017	19.45	19.84	18.97	19.74	18,128	+0.25(+1.28%)
Aug 18, 2017	18.99	19.76	18.73	19.49	40,269	+0.33(+1.71%)
Aug 17, 2017	19.77	20.12	19.11	19.17	43,779	-0.73(-3.68%)
Aug 16, 2017	20.13	20.34	19.69	19.90	16,881	-0.11(-0.55%)
Aug 15, 2017	20.47	20.48	19.89	20.01	13,520	-0.29(-1.42%)
Aug 14, 2017	19.74	20.30	19.74	20.30	19,088	+0.72(+3.66%)
Aug 11, 2017	20.14	20.14	19.52	19.58	23,400	-0.41(-2.07%)
Aug 10, 2017	20.18	20.25	19.91	19.99	23,080	-0.41(-1.99%)
Aug 09, 2017	19.70	20.72	19.70	20.40	77,689	-0.42(-2.02%)
Aug 08, 2017	20.64	21.14	20.61	20.82	77,906	+0.15(+0.72%)
Aug 07, 2017	21.00	21.00	20.58	20.67	20,312	-0.37(-1.74%)
Aug 04, 2017	21.00	21.30	20.84	21.04	17,033	+0.27(+1.28%)
Aug 03, 2017	21.08	21.11	20.62	20.77	12,649	-0.31(-1.48%)
Aug 02, 2017	21.24	21.49	21.08	21.08	10,549	-0.30(-1.39%)
Aug 01, 2017	21.09	21.42	21.04	21.38	16,205	+0.29(+1.40%)
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%)