First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.34	27.34	26.96	27.02	91,359	-0.19(-0.71%)
Sep 27, 2019	27.04	27.33	26.99	27.21	55,226	+0.23(+0.84%)
Sep 26, 2019	27.02	27.47	26.83	26.99	41,413	-0.18(-0.68%)
Sep 25, 2019	26.89	27.27	26.83	27.17	66,803	+0.38(+1.40%)
Sep 24, 2019	27.00	27.05	26.75	26.80	44,660	-0.25(-0.93%)
Sep 23, 2019	27.01	27.15	26.92	27.05	40,348	-0.23(-0.86%)
Sep 20, 2019	26.98	27.94	26.73	27.28	129,020	+0.21(+0.77%)
Sep 19, 2019	27.15	27.15	26.97	27.07	44,719	-0.07(-0.25%)
Sep 18, 2019	27.17	27.17	26.94	27.14	44,234	+0.00(+0.00%)
Sep 17, 2019	27.10	27.22	26.93	27.14	39,495	+0.00(+0.00%)
Sep 16, 2019	27.05	27.19	26.96	27.14	42,104	-0.03(-0.12%)
Sep 13, 2019	27.30	27.30	27.03	27.17	66,247	-0.06(-0.21%)
Sep 12, 2019	28.29	28.29	27.01	27.23	144,390	-1.15(-4.06%)
Sep 11, 2019	27.80	28.38	27.53	28.38	55,205	+0.57(+2.04%)
Sep 10, 2019	27.38	27.93	26.34	27.81	17,320	+0.46(+1.68%)
Sep 09, 2019	26.55	27.44	26.55	27.35	33,493	+0.92(+3.47%)
Sep 06, 2019	27.08	27.08	26.29	26.44	16,172	-0.44(-1.65%)
Sep 05, 2019	27.00	27.33	26.51	26.88	24,329	+0.11(+0.41%)
Sep 04, 2019	26.67	27.01	26.34	26.77	34,725	+0.36(+1.36%)
Sep 03, 2019	26.82	27.05	26.38	26.41	30,139	-0.14(-0.53%)
Aug 30, 2019	26.59	27.26	26.43	26.55	15,453	-0.14(-0.53%)
Aug 29, 2019	27.00	27.36	26.65	26.70	18,828	-0.04(-0.16%)
Aug 28, 2019	26.35	26.92	26.35	26.74	18,472	+0.38(+1.43%)
Aug 27, 2019	27.23	27.23	26.29	26.36	23,208	-0.64(-2.38%)
Aug 26, 2019	26.86	27.53	26.86	27.00	24,249	+0.33(+1.22%)
Aug 23, 2019	27.48	27.48	26.61	26.68	41,928	-0.90(-3.27%)
Aug 22, 2019	27.70	27.78	27.57	27.58	11,911	-0.24(-0.87%)
Aug 21, 2019	27.44	27.98	27.40	27.82	22,791	+0.25(+0.91%)
Aug 20, 2019	27.68	27.74	27.50	27.57	12,058	-0.33(-1.17%)
Aug 19, 2019	28.29	28.51	27.82	27.90	29,269	-0.34(-1.21%)
Aug 16, 2019	27.67	28.24	27.67	28.24	27,672	+0.88(+3.20%)
Aug 15, 2019	27.49	27.63	27.25	27.36	20,132	-0.04(-0.15%)
Aug 14, 2019	27.57	27.91	27.18	27.40	21,607	-0.56(-2.00%)
Aug 13, 2019	27.51	28.05	27.51	27.96	16,194	+0.26(+0.93%)
Aug 12, 2019	27.52	27.85	27.42	27.71	14,907	+0.06(+0.21%)
Aug 09, 2019	27.60	28.09	27.49	27.65	14,854	+0.12(+0.42%)
Aug 08, 2019	26.97	27.99	26.97	27.53	34,274	+0.51(+1.88%)
Aug 07, 2019	26.57	27.11	26.57	27.02	24,376	+0.13(+0.50%)
Aug 06, 2019	26.95	27.06	26.59	26.89	14,669	+0.01(+0.03%)
Aug 05, 2019	27.46	27.55	26.80	26.88	30,885	-0.89(-3.22%)
Aug 02, 2019	26.84	28.25	26.84	27.77	60,137	+0.67(+2.46%)
Aug 01, 2019	27.48	28.10	27.10	27.10	34,504	-0.29(-1.07%)
Jul 31, 2019	28.12	28.17	27.30	27.40	63,037	-0.67(-2.39%)
Jul 30, 2019	27.20	28.15	27.16	28.07	29,293	+0.83(+3.04%)
Jul 29, 2019	27.50	27.73	27.16	27.24	18,377	-0.40(-1.44%)
Jul 26, 2019	27.13	27.93	27.05	27.64	23,176	+0.52(+1.93%)
Jul 25, 2019	27.55	27.55	25.71	27.11	10,446	-0.44(-1.59%)
Jul 24, 2019	27.05	27.60	25.69	27.55	27,206	+1.18(+4.49%)
Jul 23, 2019	26.12	26.44	25.84	26.37	9,793	+0.12(+0.44%)
Jul 22, 2019	25.65	26.39	25.50	26.25	12,418	-0.06(-0.22%)
Jul 19, 2019	26.82	26.82	26.31	26.31	23,055	-0.69(-2.55%)
Jul 18, 2019	26.66	27.03	26.66	27.00	8,250	+0.17(+0.65%)
Jul 17, 2019	27.07	27.07	26.82	26.82	17,105	-0.33(-1.22%)
Jul 16, 2019	27.05	27.29	27.05	27.16	13,086	-0.01(-0.03%)
Jul 15, 2019	27.57	27.57	26.89	27.16	22,483	-0.32(-1.18%)
Jul 12, 2019	27.54	27.93	27.38	27.49	19,071	+0.03(+0.12%)
Jul 11, 2019	27.25	27.49	27.17	27.45	16,720	+0.27(+1.01%)
Jul 10, 2019	27.09	27.58	27.09	27.18	18,857	-0.16(-0.58%)
Jul 09, 2019	27.02	27.34	26.82	27.34	23,579	+0.11(+0.40%)
Jul 08, 2019	27.38	27.45	27.07	27.23	12,398	-0.36(-1.32%)
Jul 05, 2019	26.97	27.60	26.97	27.60	14,002	+0.46(+1.68%)
Jul 03, 2019	27.01	27.31	26.92	27.14	7,001	+0.09(+0.34%)
Jul 02, 2019	27.44	27.44	26.80	27.05	12,624	-0.60(-2.16%)