First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.006	8.283	8.006	8.138	162,687	+0.18(+2.30%)
Sep 29, 2010	7.854	8.025	7.854	7.955	81,724	+0.05(+0.64%)
Sep 28, 2010	7.791	7.943	7.665	7.905	183,640	+0.13(+1.62%)
Sep 27, 2010	7.911	7.911	7.753	7.779	13,051	-0.13(-1.60%)
Sep 24, 2010	7.709	7.943	7.697	7.905	53,889	+0.32(+4.24%)
Sep 23, 2010	7.545	7.873	7.545	7.583	49,863	-0.04(-0.58%)
Sep 22, 2010	7.659	7.873	7.571	7.627	31,284	-0.09(-1.14%)
Sep 21, 2010	7.791	7.993	7.608	7.716	191,425	-0.11(-1.37%)
Sep 20, 2010	7.703	7.829	7.552	7.823	108,309	+0.15(+1.97%)
Sep 17, 2010	7.804	7.886	7.495	7.671	211,671	-0.33(-4.10%)
Sep 15, 2010	8.063	8.069	7.936	8.000	41,982	-0.12(-1.48%)
Sep 14, 2010	8.290	8.290	8.075	8.119	81,850	-0.21(-2.57%)
Sep 13, 2010	8.208	8.388	8.170	8.334	125,471	+0.19(+2.32%)
Sep 10, 2010	8.227	8.290	8.126	8.145	67,050	-0.08(-0.92%)
Sep 09, 2010	8.435	8.473	8.179	8.220	41,324	-0.08(-0.91%)
Sep 08, 2010	8.271	8.517	8.258	8.296	53,236	+0.03(+0.38%)
Sep 07, 2010	8.637	8.649	8.239	8.265	44,071	-0.38(-4.45%)
Sep 03, 2010	8.643	8.668	8.473	8.649	55,289	+0.11(+1.33%)
Sep 02, 2010	8.473	8.567	8.265	8.536	51,707	+0.00(+0.00%)
Sep 01, 2010	8.296	8.832	8.145	8.536	89,518	+0.39(+4.80%)
Aug 31, 2010	8.119	8.353	8.063	8.145	55,416	+0.04(+0.47%)
Aug 30, 2010	8.277	8.283	8.031	8.107	61,278	-0.23(-2.80%)
Aug 27, 2010	8.239	8.365	8.059	8.340	65,548	+0.24(+2.96%)
Aug 26, 2010	8.170	8.258	8.100	8.100	37,875	-0.04(-0.54%)
Aug 25, 2010	7.918	8.201	7.867	8.145	54,989	+0.19(+2.38%)
Aug 24, 2010	7.785	8.088	7.785	7.955	48,961	+0.03(+0.40%)
Aug 23, 2010	8.208	8.328	7.924	7.924	46,262	-0.25(-3.01%)
Aug 20, 2010	8.063	8.252	8.063	8.170	94,089	+0.06(+0.70%)
Aug 19, 2010	8.233	8.391	8.107	8.113	234,855	-0.18(-2.13%)
Aug 18, 2010	8.334	8.403	8.220	8.290	94,347	-0.08(-0.98%)
Aug 17, 2010	8.359	8.454	8.271	8.372	70,650	+0.09(+1.07%)
Aug 16, 2010	8.138	8.359	8.113	8.283	36,203	+0.08(+0.92%)
Aug 13, 2010	8.334	8.466	8.195	8.208	60,932	-0.18(-2.18%)
Aug 12, 2010	8.271	8.511	8.253	8.391	54,680	-0.03(-0.37%)
Aug 11, 2010	8.567	8.826	8.315	8.422	129,390	-0.38(-4.37%)
Aug 10, 2010	8.838	9.108	8.788	8.807	82,973	-0.16(-1.82%)
Aug 09, 2010	9.058	9.058	8.776	8.970	65,436	-0.01(-0.07%)
Aug 06, 2010	8.932	9.371	8.769	8.976	95,777	-0.03(-0.28%)
Aug 05, 2010	9.352	9.527	9.001	9.001	49,046	-0.43(-4.58%)
Aug 04, 2010	9.377	9.446	9.145	9.433	89,581	+0.13(+1.35%)
Aug 03, 2010	9.195	9.390	9.014	9.308	82,604	+0.05(+0.54%)
Aug 02, 2010	9.346	9.358	9.108	9.258	74,351	+0.04(+0.48%)
Jul 30, 2010	9.252	9.377	9.014	9.214	74,402	-0.14(-1.47%)
Jul 29, 2010	9.433	9.433	9.189	9.352	50,795	+0.03(+0.34%)
Jul 28, 2010	9.515	9.515	9.283	9.321	57,352	-0.19(-1.98%)
Jul 27, 2010	9.960	10.03	9.433	9.509	100,804	-0.35(-3.56%)
Jul 26, 2010	9.565	9.872	9.277	9.859	61,316	+0.38(+3.96%)
Jul 23, 2010	9.402	9.596	9.271	9.484	82,006	+0.01(+0.07%)
Jul 22, 2010	9.070	9.546	8.964	9.477	78,538	+0.56(+6.32%)
Jul 21, 2010	9.258	9.490	8.870	8.914	125,788	-0.29(-3.13%)
Jul 20, 2010	8.888	9.214	8.888	9.202	56,943	+0.18(+1.94%)
Jul 19, 2010	9.114	9.164	8.863	9.026	48,734	-0.06(-0.69%)
Jul 16, 2010	9.540	9.540	9.089	9.089	97,287	-0.54(-5.66%)
Jul 15, 2010	9.765	9.834	9.459	9.634	50,114	-0.19(-1.91%)
Jul 14, 2010	9.991	10.03	9.640	9.822	62,906	-0.24(-2.37%)
Jul 13, 2010	9.690	10.08	9.690	10.06	76,795	+0.53(+5.52%)
Jul 12, 2010	9.590	9.684	9.477	9.534	47,660	-0.09(-0.91%)
Jul 09, 2010	9.521	9.740	9.490	9.621	50,521	+0.11(+1.19%)
Jul 08, 2010	9.490	9.546	9.152	9.509	87,624	+0.08(+0.86%)
Jul 07, 2010	9.114	9.471	9.114	9.427	76,404	+0.38(+4.15%)
Jul 06, 2010	9.170	9.371	9.001	9.051	62,031	+0.04(+0.49%)
Jul 02, 2010	9.220	9.220	8.945	9.008	52,649	-0.15(-1.64%)