First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	15.70	15.88	15.60	15.69	24,319	-0.05(-0.33%)
Sep 29, 2020	15.65	15.76	15.39	15.74	25,793	-0.02(-0.11%)
Sep 28, 2020	15.45	16.00	15.44	15.76	36,844	+0.52(+3.42%)
Sep 25, 2020	15.06	15.39	15.06	15.24	40,726	+0.01(+0.06%)
Sep 24, 2020	15.11	15.52	14.96	15.23	55,699	+0.20(+1.33%)
Sep 23, 2020	15.66	16.03	15.03	15.03	56,688	-0.63(-4.00%)
Sep 22, 2020	16.18	16.32	15.48	15.65	62,956	-0.54(-3.33%)
Sep 21, 2020	16.47	16.54	16.17	16.19	138,955	-0.30(-1.79%)
Sep 18, 2020	16.64	16.65	16.47	16.49	178,090	-0.03(-0.21%)
Sep 17, 2020	16.52	16.67	16.47	16.52	27,847	-0.15(-0.89%)
Sep 16, 2020	16.67	16.88	16.48	16.67	48,900	+0.11(+0.68%)
Sep 15, 2020	16.52	16.66	16.52	16.56	39,601	+0.04(+0.26%)
Sep 14, 2020	16.65	16.77	16.47	16.52	87,310	-0.05(-0.31%)
Sep 11, 2020	16.52	16.63	16.48	16.57	43,832	+0.03(+0.16%)
Sep 10, 2020	16.54	16.66	16.43	16.54	44,443	+0.17(+1.01%)
Sep 09, 2020	16.54	16.66	16.18	16.38	51,542	+0.06(+0.37%)
Sep 08, 2020	16.78	16.78	16.10	16.32	35,297	-0.49(-2.90%)
Sep 04, 2020	17.07	17.07	16.55	16.80	48,204	+0.12(+0.73%)
Sep 03, 2020	16.94	17.31	16.56	16.68	45,262	-0.18(-1.08%)
Sep 02, 2020	16.77	17.00	16.76	16.86	51,167	-0.02(-0.10%)
Sep 01, 2020	16.78	17.05	16.70	16.88	35,997	+0.16(+0.94%)
Aug 31, 2020	16.86	17.00	16.72	16.72	56,710	-0.27(-1.59%)
Aug 28, 2020	16.98	16.99	16.65	16.99	28,186	+0.21(+1.24%)
Aug 27, 2020	16.87	17.06	16.65	16.78	43,474	+0.04(+0.26%)
Aug 26, 2020	17.24	17.24	16.63	16.74	29,433	-0.30(-1.78%)
Aug 25, 2020	17.34	17.42	16.97	17.05	17,419	-0.06(-0.36%)
Aug 24, 2020	16.83	17.24	16.69	17.11	43,823	+0.55(+3.31%)
Aug 21, 2020	17.11	18.28	16.48	16.56	112,054	-0.43(-2.56%)
Aug 20, 2020	17.10	17.28	16.93	16.99	31,081	-0.29(-1.66%)
Aug 19, 2020	17.47	17.65	17.28	17.28	29,386	-0.08(-0.45%)
Aug 18, 2020	17.42	17.65	17.18	17.36	54,614	-0.11(-0.65%)
Aug 17, 2020	17.32	17.67	17.32	17.47	23,383	-0.10(-0.54%)
Aug 14, 2020	17.34	17.63	17.18	17.57	26,805	+0.03(+0.15%)
Aug 13, 2020	17.75	17.91	17.51	17.54	20,979	-0.39(-2.18%)
Aug 12, 2020	18.52	18.52	17.73	17.93	43,895	-0.40(-2.18%)
Aug 11, 2020	18.69	18.77	18.16	18.33	54,576	-0.03(-0.14%)
Aug 10, 2020	18.23	18.60	18.23	18.36	30,740	+0.16(+0.86%)
Aug 07, 2020	17.26	18.23	17.26	18.20	26,345	+0.78(+4.49%)
Aug 06, 2020	17.36	17.45	17.22	17.42	25,403	+0.10(+0.60%)
Aug 05, 2020	16.84	17.31	16.70	17.31	28,761	+0.64(+3.86%)
Aug 04, 2020	16.55	17.47	16.30	16.67	67,164	-0.03(-0.15%)
Aug 03, 2020	16.99	17.00	16.54	16.70	55,650	-0.09(-0.56%)
Jul 31, 2020	17.18	17.45	16.64	16.79	63,020	-0.54(-3.12%)
Jul 30, 2020	17.31	17.49	17.19	17.33	40,752	-0.33(-1.85%)
Jul 29, 2020	17.76	17.93	16.80	17.66	20,403	-0.11(-0.63%)
Jul 28, 2020	17.76	18.04	17.75	17.77	25,518	-0.21(-1.19%)
Jul 27, 2020	18.03	18.10	17.86	17.98	32,832	-0.18(-0.99%)
Jul 24, 2020	18.37	18.63	18.16	18.16	21,084	-0.11(-0.61%)
Jul 23, 2020	18.13	18.51	18.13	18.28	18,884	+0.03(+0.14%)
Jul 22, 2020	18.34	18.53	18.04	18.25	27,598	-0.31(-1.66%)
Jul 21, 2020	17.85	18.72	17.85	18.56	55,262	+1.00(+5.72%)
Jul 20, 2020	17.92	17.92	17.52	17.56	60,941	-0.55(-3.03%)
Jul 17, 2020	18.31	18.46	17.95	18.10	40,887	-0.24(-1.31%)
Jul 16, 2020	18.50	18.69	18.15	18.34	33,378	-0.17(-0.93%)
Jul 15, 2020	18.11	18.87	17.98	18.52	58,174	+0.95(+5.43%)
Jul 14, 2020	17.84	17.96	17.34	17.56	33,780	-0.27(-1.49%)
Jul 13, 2020	18.08	18.08	17.53	17.83	42,828	+0.09(+0.53%)
Jul 10, 2020	17.02	17.74	17.02	17.74	28,539	+0.80(+4.71%)
Jul 09, 2020	17.34	17.42	16.76	16.94	54,031	-0.40(-2.33%)
Jul 08, 2020	17.54	18.16	17.06	17.34	47,207	-0.33(-1.85%)
Jul 07, 2020	18.01	18.19	17.56	17.67	41,589	-0.64(-3.52%)
Jul 06, 2020	18.95	18.95	18.24	18.31	38,227	-0.15(-0.79%)
Jul 02, 2020	19.01	19.01	18.32	18.46	34,480	+0.05(+0.28%)