First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	29.98	30.32	29.59	29.59	39,916	-0.45(-1.50%)
Aug 30, 2022	29.95	30.04	29.56	30.04	20,462	+0.32(+1.07%)
Aug 29, 2022	29.70	30.05	29.70	29.72	11,585	-0.65(-2.13%)
Aug 26, 2022	30.72	30.79	30.36	30.37	23,144	-0.38(-1.25%)
Aug 25, 2022	30.50	30.86	30.36	30.75	20,172	+0.32(+1.05%)
Aug 24, 2022	30.40	30.58	30.37	30.44	14,085	-0.24(-0.80%)
Aug 23, 2022	31.82	31.82	30.59	30.68	14,944	-0.34(-1.09%)
Aug 22, 2022	31.38	31.51	30.77	31.02	28,985	-0.70(-2.22%)
Aug 19, 2022	31.52	31.72	30.58	31.72	30,749	+0.13(+0.42%)
Aug 18, 2022	31.63	31.67	31.43	31.59	17,864	+0.07(+0.21%)
Aug 17, 2022	31.22	31.61	31.11	31.52	24,384	+0.14(+0.45%)
Aug 16, 2022	31.35	31.58	31.11	31.38	33,722	+0.07(+0.21%)
Aug 15, 2022	30.29	31.32	30.29	31.32	21,895	+0.36(+1.15%)
Aug 12, 2022	30.38	30.96	30.38	30.96	29,660	+0.46(+1.51%)
Aug 11, 2022	30.45	30.50	30.15	30.50	20,781	+0.38(+1.28%)
Aug 10, 2022	29.97	30.22	29.97	30.12	19,925	+0.38(+1.29%)
Aug 09, 2022	29.46	29.82	29.42	29.73	23,351	+0.22(+0.73%)
Aug 08, 2022	29.45	29.72	29.37	29.52	21,224	+0.11(+0.38%)
Aug 05, 2022	29.13	29.62	28.99	29.40	24,475	+0.08(+0.26%)
Aug 04, 2022	29.07	29.53	29.07	29.33	24,946	-0.23(-0.79%)
Aug 03, 2022	29.64	29.76	29.22	29.56	30,166	+0.13(+0.44%)
Aug 02, 2022	29.94	29.94	29.38	29.43	25,266	-0.51(-1.71%)
Aug 01, 2022	29.83	30.08	29.62	29.94	27,178	+0.11(+0.37%)
Jul 29, 2022	29.85	29.98	29.78	29.83	23,456	+0.09(+0.31%)
Jul 28, 2022	29.71	30.69	29.34	29.74	22,699	+0.06(+0.19%)
Jul 27, 2022	28.99	29.83	28.99	29.68	33,642	+0.86(+3.00%)
Jul 26, 2022	28.44	28.83	28.41	28.82	37,654	+0.08(+0.29%)
Jul 25, 2022	28.34	28.74	28.32	28.74	59,399	+0.39(+1.38%)
Jul 22, 2022	28.36	28.48	28.08	28.34	25,005	-0.08(-0.29%)
Jul 21, 2022	28.22	28.52	28.04	28.43	18,864	+0.17(+0.59%)
Jul 20, 2022	28.16	28.34	28.04	28.26	23,045	-0.07(-0.26%)
Jul 19, 2022	27.72	28.59	27.72	28.34	50,356	+0.85(+3.08%)
Jul 18, 2022	27.79	27.81	27.37	27.49	21,174	-0.26(-0.94%)
Jul 15, 2022	27.24	27.90	27.20	27.75	46,187	+0.81(+3.00%)
Jul 14, 2022	26.65	26.97	26.42	26.94	20,761	-0.01(-0.03%)
Jul 13, 2022	27.09	27.11	26.88	26.95	14,915	-0.39(-1.43%)
Jul 12, 2022	27.15	27.44	26.95	27.34	17,350	+0.19(+0.68%)
Jul 11, 2022	27.14	27.32	27.02	27.15	15,735	-0.20(-0.71%)
Jul 08, 2022	27.54	27.54	27.27	27.35	17,137	-0.11(-0.41%)
Jul 07, 2022	27.78	27.90	27.46	27.46	23,345	-0.28(-1.01%)
Jul 06, 2022	27.63	27.85	27.43	27.74	23,205	+0.07(+0.27%)
Jul 05, 2022	27.39	27.67	26.95	27.67	30,810	-0.04(-0.13%)
Jul 01, 2022	27.34	27.73	27.25	27.70	26,171	+0.35(+1.29%)
Jun 30, 2022	26.72	27.35	26.69	27.35	27,194	+0.34(+1.27%)
Jun 29, 2022	26.77	27.02	26.67	27.01	29,546	+0.24(+0.90%)
Jun 28, 2022	27.11	27.28	26.75	26.76	27,286	-0.23(-0.86%)
Jun 27, 2022	27.47	27.55	26.93	27.00	26,432	-0.28(-1.02%)
Jun 24, 2022	26.42	27.51	26.38	27.28	135,865	+0.78(+2.95%)
Jun 23, 2022	26.58	26.87	26.16	26.49	34,193	-0.11(-0.42%)
Jun 22, 2022	26.33	26.83	26.33	26.61	50,700	-0.22(-0.83%)
Jun 21, 2022	26.25	26.88	26.10	26.83	43,763	+1.02(+3.96%)
Jun 17, 2022	26.24	26.85	25.70	25.81	179,525	-0.30(-1.14%)
Jun 16, 2022	25.99	26.37	25.48	26.10	55,371	-0.20(-0.78%)
Jun 15, 2022	26.44	26.84	26.19	26.31	38,961	-0.06(-0.21%)
Jun 14, 2022	25.68	26.46	25.68	26.36	49,140	+0.60(+2.35%)
Jun 13, 2022	25.77	26.40	25.55	25.76	53,912	-0.44(-1.67%)
Jun 10, 2022	26.27	26.50	26.14	26.20	31,229	-0.46(-1.74%)
Jun 09, 2022	26.71	27.04	26.56	26.66	28,970	-0.10(-0.38%)
Jun 08, 2022	27.02	27.02	26.63	26.76	28,704	-0.42(-1.54%)
Jun 07, 2022	26.93	27.25	26.83	27.18	38,669	+0.18(+0.65%)
Jun 06, 2022	26.73	27.07	26.73	27.01	24,831	+0.44(+1.65%)
Jun 03, 2022	26.78	26.91	26.48	26.57	19,886	-0.39(-1.45%)
Jun 02, 2022	26.44	26.96	26.37	26.96	20,680	+0.35(+1.33%)