First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.46	24.08	22.38	23.16	54,454	+0.57(+2.51%)
Sep 29, 2008	22.83	24.04	21.61	22.59	44,401	-0.55(-2.37%)
Sep 26, 2008	22.77	23.19	21.85	23.14	24,980	+0.13(+0.56%)
Sep 25, 2008	23.12	23.46	22.85	23.01	41,818	+0.18(+0.78%)
Sep 24, 2008	22.22	23.35	21.54	22.83	30,372	+0.61(+2.72%)
Sep 23, 2008	21.79	22.94	21.56	22.23	49,609	+0.01(+0.03%)
Sep 22, 2008	21.30	22.22	20.61	22.22	29,258	+0.78(+3.66%)
Sep 19, 2008	24.03	24.03	20.53	21.44	236,458	+1.07(+5.27%)
Sep 18, 2008	19.88	20.40	18.59	20.37	130,225	+0.87(+4.46%)
Sep 17, 2008	20.31	20.31	18.83	19.50	62,875	-1.04(-5.08%)
Sep 16, 2008	18.53	20.79	18.53	20.54	121,282	+1.34(+6.98%)
Sep 15, 2008	19.98	20.06	19.03	19.20	31,058	-0.96(-4.75%)
Sep 12, 2008	20.00	20.46	19.39	20.16	48,348	+0.04(+0.21%)
Sep 11, 2008	18.96	20.19	18.96	20.11	69,146	+0.38(+1.94%)
Sep 10, 2008	19.59	19.90	19.00	19.73	105,550	+0.47(+2.44%)
Sep 09, 2008	19.85	19.98	19.21	19.26	86,605	-0.80(-4.00%)
Sep 08, 2008	20.79	20.99	19.58	20.06	56,503	+0.26(+1.31%)
Sep 05, 2008	19.77	20.06	19.51	19.80	52,346	-0.16(-0.80%)
Sep 04, 2008	20.19	20.31	19.69	19.96	14,058	-0.75(-3.64%)
Sep 03, 2008	20.21	20.83	20.12	20.72	27,980	+0.44(+2.19%)
Sep 02, 2008	20.08	20.68	19.73	20.27	46,978	+0.56(+2.85%)
Aug 29, 2008	19.69	19.93	19.45	19.71	58,873	-0.23(-1.15%)
Aug 28, 2008	19.79	20.04	19.72	19.94	36,502	+0.23(+1.16%)
Aug 27, 2008	19.75	20.11	19.62	19.71	41,472	-0.04(-0.22%)
Aug 26, 2008	19.79	20.15	19.59	19.75	31,992	-0.01(-0.06%)
Aug 25, 2008	20.53	20.60	19.74	19.77	53,906	-0.94(-4.56%)
Aug 22, 2008	20.79	20.80	20.51	20.71	40,440	+0.13(+0.63%)
Aug 21, 2008	21.13	21.26	20.52	20.58	74,611	-0.81(-3.81%)
Aug 20, 2008	21.98	22.22	21.39	21.40	68,153	-0.60(-2.75%)
Aug 19, 2008	21.93	22.49	21.88	22.00	18,627	-0.30(-1.33%)
Aug 18, 2008	22.40	22.53	21.62	22.30	16,866	-0.22(-0.99%)
Aug 15, 2008	23.32	23.32	22.09	22.52	103,316	-0.46(-1.99%)
Aug 14, 2008	22.21	23.45	22.21	22.98	26,297	+0.39(+1.72%)
Aug 13, 2008	23.16	23.70	22.22	22.59	145,734	-0.75(-3.20%)
Aug 12, 2008	22.88	23.64	22.32	23.34	112,748	-0.06(-0.24%)
Aug 11, 2008	22.27	23.45	22.22	23.39	68,158	+1.14(+5.10%)
Aug 08, 2008	21.57	22.38	21.08	22.25	26,963	+0.64(+2.94%)
Aug 07, 2008	21.78	22.21	21.46	21.62	49,288	-0.51(-2.32%)
Aug 06, 2008	20.74	22.13	20.74	22.13	51,604	+1.16(+5.53%)
Aug 05, 2008	21.11	21.33	20.45	20.97	40,336	+0.35(+1.68%)
Aug 04, 2008	21.23	21.23	20.38	20.62	41,222	-0.49(-2.34%)
Aug 01, 2008	21.92	21.92	20.83	21.12	51,560	-1.00(-4.52%)
Jul 31, 2008	21.56	22.38	21.56	22.12	37,629	-0.03(-0.14%)
Jul 30, 2008	22.12	22.38	21.66	22.15	31,241	+0.14(+0.62%)
Jul 29, 2008	22.01	22.07	21.02	22.01	102,642	+0.78(+3.66%)
Jul 28, 2008	21.02	21.42	20.69	21.24	53,451	+0.02(+0.12%)
Jul 25, 2008	20.49	21.29	20.45	21.21	30,782	+1.08(+5.37%)
Jul 24, 2008	20.99	20.99	19.94	20.13	20,165	-0.75(-3.61%)
Jul 23, 2008	20.83	21.36	20.52	20.88	36,727	+0.05(+0.24%)
Jul 22, 2008	18.66	20.83	18.52	20.83	35,125	+1.49(+7.69%)
Jul 21, 2008	19.70	19.70	18.74	19.35	30,632	+0.07(+0.35%)
Jul 18, 2008	19.68	19.68	18.53	19.28	33,468	-0.49(-2.50%)
Jul 17, 2008	18.53	19.77	18.39	19.77	42,750	+1.39(+7.56%)
Jul 16, 2008	17.16	18.45	16.27	18.38	47,373	+1.28(+7.51%)
Jul 15, 2008	16.33	18.11	16.06	17.10	50,177	+0.56(+3.36%)
Jul 14, 2008	17.75	17.75	16.35	16.54	22,291	-1.01(-5.73%)
Jul 11, 2008	16.75	17.61	16.41	17.55	62,430	+0.46(+2.67%)
Jul 10, 2008	16.22	17.36	15.99	17.09	58,557	+0.91(+5.65%)
Jul 09, 2008	17.77	17.77	16.13	16.18	49,864	-1.61(-9.02%)
Jul 08, 2008	16.22	17.79	15.93	17.79	68,611	+1.59(+9.79%)
Jul 07, 2008	16.54	16.70	15.77	16.20	77,054	-0.22(-1.32%)
Jul 04, 2008	16.96	17.04	16.22	16.41	23,820	+0.00(+0.00%)
Jul 03, 2008	16.96	17.04	16.22	16.41	23,820	-0.47(-2.78%)
Jul 02, 2008	17.59	17.69	16.48	16.88	64,487	-0.65(-3.73%)