First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.98	29.12	28.59	28.70	44,554	-0.12(-0.41%)
Sep 28, 2023	28.22	29.16	27.86	28.82	44,842	+0.53(+1.86%)
Sep 27, 2023	28.61	28.69	28.24	28.29	38,198	-0.37(-1.29%)
Sep 26, 2023	29.06	29.24	28.66	28.66	52,766	-0.58(-2.00%)
Sep 25, 2023	28.88	29.30	29.11	29.25	33,654	+0.32(+1.11%)
Sep 22, 2023	29.33	29.33	28.93	28.93	28,141	-0.49(-1.66%)
Sep 21, 2023	29.24	29.64	28.87	29.41	28,551	-0.05(-0.17%)
Sep 20, 2023	29.38	29.78	29.24	29.46	31,220	-0.11(-0.36%)
Sep 19, 2023	29.87	30.08	29.31	29.57	36,221	-0.19(-0.66%)
Sep 18, 2023	30.00	30.06	29.74	29.76	30,310	-0.26(-0.88%)
Sep 15, 2023	30.45	30.50	29.97	30.03	75,672	-0.42(-1.38%)
Sep 14, 2023	29.85	30.45	29.85	30.45	29,771	+0.65(+2.19%)
Sep 13, 2023	29.91	29.92	29.74	29.79	27,811	-0.45(-1.48%)
Sep 12, 2023	30.27	30.51	30.18	30.24	15,288	-0.09(-0.29%)
Sep 11, 2023	30.94	30.94	30.25	30.33	26,681	-0.22(-0.73%)
Sep 08, 2023	30.28	30.66	30.13	30.55	20,551	+0.27(+0.90%)
Sep 07, 2023	30.16	30.50	30.16	30.28	41,545	-0.01(-0.03%)
Sep 06, 2023	30.49	30.49	30.15	30.29	29,463	-0.23(-0.77%)
Sep 05, 2023	30.40	30.57	30.12	30.52	33,066	-0.04(-0.13%)
Sep 01, 2023	30.25	30.76	30.25	30.56	32,976	+0.42(+1.39%)
Aug 31, 2023	29.99	30.43	29.96	30.14	115,265	+0.17(+0.55%)
Aug 30, 2023	30.16	30.32	29.91	29.98	43,057	-0.28(-0.93%)
Aug 29, 2023	30.22	30.52	30.19	30.26	31,011	+0.09(+0.29%)
Aug 28, 2023	30.38	30.54	30.10	30.17	30,418	+0.00(+0.00%)
Aug 25, 2023	30.49	31.13	30.17	30.17	35,995	-0.18(-0.58%)
Aug 24, 2023	30.09	30.53	29.95	30.35	24,919	+0.16(+0.52%)
Aug 23, 2023	29.99	30.36	29.92	30.19	30,463	+0.33(+1.11%)
Aug 22, 2023	30.59	30.59	29.85	29.86	21,128	-0.81(-2.64%)
Aug 21, 2023	31.01	31.16	30.57	30.67	17,133	-0.29(-0.94%)
Aug 18, 2023	30.82	31.52	30.67	30.96	30,839	-0.04(-0.13%)
Aug 17, 2023	31.07	31.57	30.09	31.00	27,211	-0.07(-0.22%)
Aug 16, 2023	31.14	31.36	30.90	31.07	34,622	-0.07(-0.22%)
Aug 15, 2023	31.45	31.70	31.11	31.14	26,800	-0.61(-1.93%)
Aug 14, 2023	32.03	32.21	31.71	31.75	32,563	-0.66(-2.04%)
Aug 11, 2023	32.32	32.47	32.00	32.42	27,509	+0.07(+0.21%)
Aug 10, 2023	32.70	32.88	32.23	32.35	31,775	-0.22(-0.69%)
Aug 09, 2023	31.93	32.72	31.93	32.57	26,333	+0.14(+0.42%)
Aug 08, 2023	32.25	32.44	31.40	32.44	49,136	-0.33(-1.00%)
Aug 07, 2023	32.72	33.31	32.68	32.76	54,660	+0.05(+0.15%)
Aug 04, 2023	32.74	33.18	32.69	32.72	22,251	-0.02(-0.06%)
Aug 03, 2023	32.75	33.33	32.68	32.74	34,405	-0.25(-0.76%)
Aug 02, 2023	32.27	33.07	32.27	32.99	39,527	+0.31(+0.95%)
Aug 01, 2023	32.38	32.82	32.07	32.68	29,541	+0.18(+0.57%)
Jul 31, 2023	32.60	33.27	32.19	32.49	30,650	-0.16(-0.50%)
Jul 28, 2023	32.48	32.93	32.48	32.66	29,573	+0.33(+1.02%)
Jul 27, 2023	32.98	33.05	32.08	32.33	49,947	-0.39(-1.18%)
Jul 26, 2023	31.15	32.75	31.15	32.72	55,252	+1.57(+5.02%)
Jul 25, 2023	31.31	31.75	31.05	31.15	36,944	-0.18(-0.59%)
Jul 24, 2023	30.76	31.46	30.63	31.33	27,339	+0.51(+1.66%)
Jul 21, 2023	31.31	31.52	30.74	30.82	42,098	-0.27(-0.87%)
Jul 20, 2023	31.16	31.23	30.65	31.09	31,632	-0.14(-0.46%)
Jul 19, 2023	31.39	31.69	31.09	31.24	82,060	-0.09(-0.28%)
Jul 18, 2023	30.37	31.35	30.36	31.32	60,928	+0.97(+3.18%)
Jul 17, 2023	29.86	30.64	29.77	30.36	67,816	+0.49(+1.65%)
Jul 14, 2023	30.26	30.33	29.46	29.87	40,778	-0.19(-0.64%)
Jul 13, 2023	29.95	30.33	29.91	30.06	42,867	+0.13(+0.42%)
Jul 12, 2023	29.74	30.02	29.49	29.93	62,346	+0.70(+2.38%)
Jul 11, 2023	29.06	29.34	28.75	29.24	45,707	+0.16(+0.57%)
Jul 10, 2023	28.99	29.57	28.98	29.07	46,337	-0.10(-0.33%)
Jul 07, 2023	28.31	29.46	28.31	29.17	78,789	+0.83(+2.93%)
Jul 06, 2023	28.72	28.72	28.16	28.34	43,931	-0.63(-2.17%)
Jul 05, 2023	28.96	29.32	28.83	28.97	57,485	-0.36(-1.22%)