First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.34	27.34	26.97	27.02	91,345	-0.19(-0.71%)
Sep 27, 2019	27.04	27.33	26.99	27.22	55,217	+0.23(+0.84%)
Sep 26, 2019	27.02	27.48	26.83	26.99	41,407	-0.18(-0.68%)
Sep 25, 2019	26.89	27.28	26.83	27.18	66,793	+0.38(+1.40%)
Sep 24, 2019	27.01	27.06	26.76	26.80	44,653	-0.25(-0.93%)
Sep 23, 2019	27.02	27.15	26.92	27.05	40,342	-0.23(-0.86%)
Sep 20, 2019	26.98	27.94	26.73	27.28	129,001	+0.21(+0.77%)
Sep 19, 2019	27.15	27.16	26.97	27.07	44,713	-0.07(-0.25%)
Sep 18, 2019	27.18	27.18	26.95	27.14	44,228	+0.00(+0.00%)
Sep 17, 2019	27.11	27.23	26.93	27.14	39,489	+0.00(+0.00%)
Sep 16, 2019	27.06	27.19	26.96	27.14	42,098	-0.03(-0.12%)
Sep 13, 2019	27.31	27.31	27.03	27.18	66,237	-0.06(-0.21%)
Sep 12, 2019	28.29	28.29	27.02	27.23	144,368	-1.15(-4.06%)
Sep 11, 2019	27.80	28.39	27.53	28.39	55,197	+0.57(+2.04%)
Sep 10, 2019	27.38	27.93	26.34	27.82	17,317	+0.46(+1.68%)
Sep 09, 2019	26.56	27.44	26.55	27.36	33,488	+0.92(+3.47%)
Sep 06, 2019	27.08	27.08	26.30	26.44	16,170	-0.44(-1.65%)
Sep 05, 2019	27.00	27.33	26.51	26.88	24,325	+0.11(+0.41%)
Sep 04, 2019	26.67	27.02	26.34	26.77	34,720	+0.36(+1.36%)
Sep 03, 2019	26.82	27.05	26.38	26.42	30,135	-0.14(-0.53%)
Aug 30, 2019	26.59	27.26	26.43	26.56	15,451	-0.14(-0.53%)
Aug 29, 2019	27.00	27.37	26.65	26.70	18,825	-0.04(-0.16%)
Aug 28, 2019	26.36	26.92	26.36	26.74	18,469	+0.38(+1.42%)
Aug 27, 2019	27.23	27.23	26.30	26.37	23,204	-0.64(-2.38%)
Aug 26, 2019	26.87	27.53	26.87	27.01	24,245	+0.33(+1.22%)
Aug 23, 2019	27.48	27.48	26.62	26.68	41,922	-0.90(-3.27%)
Aug 22, 2019	27.70	27.78	27.58	27.58	11,909	-0.24(-0.87%)
Aug 21, 2019	27.44	27.98	27.40	27.83	22,787	+0.25(+0.91%)
Aug 20, 2019	27.68	27.74	27.51	27.58	12,056	-0.33(-1.17%)
Aug 19, 2019	28.29	28.51	27.83	27.90	29,265	-0.34(-1.21%)
Aug 16, 2019	27.68	28.24	27.68	28.24	27,668	+0.88(+3.20%)
Aug 15, 2019	27.49	27.63	27.26	27.37	20,129	-0.04(-0.15%)
Aug 14, 2019	27.58	27.92	27.18	27.41	21,604	-0.56(-2.00%)
Aug 13, 2019	27.52	28.05	27.52	27.97	16,191	+0.26(+0.93%)
Aug 12, 2019	27.53	27.85	27.43	27.71	14,905	+0.06(+0.21%)
Aug 09, 2019	27.60	28.10	27.49	27.65	14,852	+0.12(+0.42%)
Aug 08, 2019	26.97	27.99	26.97	27.53	34,269	+0.51(+1.88%)
Aug 07, 2019	26.57	27.12	26.57	27.02	24,372	+0.13(+0.50%)
Aug 06, 2019	26.96	27.07	26.59	26.89	14,666	+0.01(+0.03%)
Aug 05, 2019	27.47	27.55	26.80	26.88	30,881	-0.89(-3.22%)
Aug 02, 2019	26.84	28.25	26.84	27.78	60,128	+0.67(+2.46%)
Aug 01, 2019	27.48	28.10	27.11	27.11	34,499	-0.29(-1.07%)
Jul 31, 2019	28.12	28.17	27.30	27.40	63,028	-0.67(-2.39%)
Jul 30, 2019	27.20	28.15	27.17	28.07	29,289	+0.83(+3.04%)
Jul 29, 2019	27.51	27.73	27.17	27.24	18,375	-0.40(-1.44%)
Jul 26, 2019	27.14	27.94	27.05	27.64	23,172	+0.52(+1.92%)
Jul 25, 2019	27.55	27.55	25.71	27.12	10,444	-0.44(-1.59%)
Jul 24, 2019	27.05	27.60	25.69	27.56	27,202	+1.18(+4.49%)
Jul 23, 2019	26.12	26.44	25.84	26.37	9,791	+0.12(+0.44%)
Jul 22, 2019	25.65	26.40	25.50	26.26	12,416	-0.06(-0.22%)
Jul 19, 2019	26.83	26.83	26.32	26.32	23,051	-0.69(-2.55%)
Jul 18, 2019	26.66	27.04	26.66	27.00	8,249	+0.17(+0.65%)
Jul 17, 2019	27.07	27.07	26.83	26.83	17,103	-0.33(-1.22%)
Jul 16, 2019	27.05	27.29	27.05	27.16	13,084	-0.01(-0.03%)
Jul 15, 2019	27.57	27.57	26.90	27.17	22,479	-0.32(-1.18%)
Jul 12, 2019	27.54	27.93	27.38	27.49	19,069	+0.03(+0.12%)
Jul 11, 2019	27.25	27.49	27.18	27.46	16,718	+0.27(+1.01%)
Jul 10, 2019	27.09	27.58	27.09	27.19	18,854	-0.16(-0.58%)
Jul 09, 2019	27.03	27.34	26.83	27.34	23,575	+0.11(+0.40%)
Jul 08, 2019	27.38	27.46	27.08	27.23	12,396	-0.36(-1.32%)
Jul 05, 2019	26.97	27.60	26.97	27.60	14,000	+0.46(+1.68%)
Jul 03, 2019	27.01	27.32	26.92	27.14	7,000	+0.09(+0.34%)
Jul 02, 2019	27.44	27.44	26.80	27.05	12,623	-0.60(-2.16%)