First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.21	27.53	27.17	27.52	27,451	+0.41(+1.50%)
Sep 27, 2018	27.31	27.39	27.01	27.12	21,049	-0.20(-0.71%)
Sep 26, 2018	27.34	27.53	27.22	27.31	36,996	-0.09(-0.33%)
Sep 25, 2018	27.38	27.69	27.32	27.40	20,588	+0.09(+0.33%)
Sep 24, 2018	27.56	27.97	27.14	27.31	20,003	-0.49(-1.75%)
Sep 21, 2018	27.93	28.27	27.42	27.80	129,007	-0.16(-0.58%)
Sep 20, 2018	27.25	27.99	27.25	27.96	23,103	+0.82(+3.02%)
Sep 19, 2018	26.97	27.41	26.97	27.14	20,891	+0.11(+0.42%)
Sep 18, 2018	26.97	27.23	26.97	27.03	20,322	-0.06(-0.24%)
Sep 17, 2018	27.21	27.36	27.05	27.09	21,821	-0.18(-0.66%)
Sep 14, 2018	27.21	27.56	27.15	27.27	26,343	+0.06(+0.21%)
Sep 13, 2018	27.06	27.29	27.05	27.21	16,550	+0.19(+0.72%)
Sep 12, 2018	27.50	27.62	26.85	27.02	29,628	-0.54(-1.97%)
Sep 11, 2018	27.89	27.89	27.45	27.56	21,427	-0.33(-1.19%)
Sep 10, 2018	27.94	28.09	27.51	27.90	18,277	-0.04(-0.15%)
Sep 07, 2018	27.57	27.94	27.57	27.94	16,249	+0.32(+1.18%)
Sep 06, 2018	27.60	27.86	27.46	27.61	30,123	+0.02(+0.09%)
Sep 05, 2018	27.30	27.60	27.22	27.59	18,214	+0.29(+1.07%)
Sep 04, 2018	27.19	27.43	27.19	27.30	20,743	+0.02(+0.09%)
Aug 31, 2018		27.27	27.27	27.27	0	+0.18(+0.66%)
Aug 30, 2018	26.69	27.21	26.69	27.09	21,654	+0.39(+1.46%)
Aug 29, 2018	26.88	26.98	26.69	26.70	15,180	-0.18(-0.67%)
Aug 28, 2018	27.02	27.08	26.60	26.88	23,108	-0.11(-0.42%)
Aug 27, 2018	27.51	27.62	26.95	26.99	26,781	-0.38(-1.39%)
Aug 24, 2018	27.48	27.62	27.38	27.38	31,759	-0.11(-0.41%)
Aug 23, 2018	27.36	27.62	27.36	27.49	37,953	+0.00(+0.00%)
Aug 22, 2018	27.24	27.86	27.17	27.49	32,836	+0.07(+0.27%)
Aug 21, 2018	27.46	27.79	27.38	27.42	39,246	-0.08(-0.30%)
Aug 20, 2018	27.38	27.82	27.26	27.50	18,900	+0.19(+0.71%)
Aug 17, 2018	27.43	27.73	27.12	27.30	37,052	-0.12(-0.44%)
Aug 16, 2018	27.05	27.66	27.05	27.43	33,449	+0.47(+1.75%)
Aug 15, 2018	27.03	27.21	26.87	26.95	23,495	-0.21(-0.78%)
Aug 14, 2018	26.39	27.21	26.30	27.17	37,097	+0.56(+2.11%)
Aug 13, 2018	26.78	26.90	26.37	26.60	24,054	-0.21(-0.79%)
Aug 10, 2018	26.83	27.08	26.70	26.82	20,434	-0.12(-0.45%)
Aug 09, 2018	26.90	27.04	26.55	26.94	16,055	+0.08(+0.30%)
Aug 08, 2018	26.38	26.93	26.38	26.86	16,585	+0.25(+0.95%)
Aug 07, 2018	27.05	27.05	26.17	26.60	17,619	+0.10(+0.37%)
Aug 06, 2018	26.47	26.81	26.40	26.51	17,470	-0.03(-0.12%)
Aug 03, 2018	26.85	26.85	26.38	26.54	27,574	-0.51(-1.89%)
Aug 02, 2018	26.43	27.17	26.40	27.05	18,797	+0.71(+2.68%)
Aug 01, 2018	26.33	26.80	26.13	26.34	28,182	+0.09(+0.34%)
Jul 31, 2018	26.54	27.87	25.70	26.26	42,233	-0.10(-0.37%)
Jul 30, 2018	26.59	26.96	26.20	26.35	28,000	-0.21(-0.79%)
Jul 27, 2018	27.04	27.25	26.45	26.56	32,212	-0.44(-1.61%)
Jul 26, 2018	26.93	27.43	26.62	27.00	10,905	+0.06(+0.21%)
Jul 25, 2018	26.05	27.23	25.43	26.94	19,026	+1.09(+4.21%)
Jul 24, 2018	25.88	25.98	25.73	25.85	15,884	+0.02(+0.06%)
Jul 23, 2018	25.83	26.07	25.72	25.84	18,106	-0.05(-0.19%)
Jul 20, 2018	25.64	26.08	25.64	25.88	32,154	+0.23(+0.88%)
Jul 19, 2018	25.81	26.00	25.55	25.66	37,763	-0.23(-0.87%)
Jul 18, 2018	25.60	26.02	25.54	25.88	22,327	+0.25(+0.98%)
Jul 17, 2018	25.74	26.06	25.57	25.63	16,828	-0.11(-0.44%)
Jul 16, 2018	25.53	26.13	25.53	25.75	13,871	+0.21(+0.82%)
Jul 13, 2018	25.85	25.91	25.50	25.54	13,937	-0.31(-1.19%)
Jul 12, 2018	26.44	26.44	25.55	25.84	24,397	-0.46(-1.75%)
Jul 11, 2018	26.27	26.73	26.22	26.30	19,512	-0.10(-0.37%)
Jul 10, 2018	27.05	27.10	26.16	26.40	28,947	-0.61(-2.27%)
Jul 09, 2018	26.72	27.16	26.72	27.01	24,076	+0.27(+1.03%)
Jul 06, 2018	26.58	27.02	26.41	26.74	25,940	+0.11(+0.42%)
Jul 05, 2018	26.64	27.11	26.41	26.63	23,403	+0.01(+0.03%)
Jul 03, 2018		26.62	26.62	26.62	0	+0.27(+1.04%)