First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.05	29.33	28.60	28.84	34,408	-0.09(-0.31%)
Sep 29, 2021	28.64	29.10	28.35	28.93	44,905	+0.46(+1.62%)
Sep 28, 2021	29.05	29.06	28.34	28.47	31,507	-0.46(-1.60%)
Sep 27, 2021	28.33	29.32	28.33	28.93	38,680	+0.77(+2.73%)
Sep 24, 2021	27.76	28.27	27.55	28.16	20,941	+0.48(+1.73%)
Sep 23, 2021	26.92	27.95	26.92	27.68	30,266	+0.79(+2.93%)
Sep 22, 2021	26.70	27.30	26.50	26.90	27,418	+0.48(+1.82%)
Sep 21, 2021	26.19	27.04	26.19	26.42	23,082	+0.27(+1.04%)
Sep 20, 2021	26.00	26.52	25.80	26.14	49,315	-0.40(-1.50%)
Sep 17, 2021	26.23	26.91	26.10	26.54	210,698	+0.17(+0.65%)
Sep 16, 2021	26.64	26.71	26.22	26.37	28,549	-0.28(-1.05%)
Sep 15, 2021	26.13	26.92	26.13	26.65	36,022	+0.47(+1.80%)
Sep 14, 2021	27.01	27.40	26.13	26.18	36,350	-0.87(-3.21%)
Sep 13, 2021	27.12	27.18	26.50	27.05	41,832	+0.19(+0.71%)
Sep 10, 2021	27.60	27.71	26.74	26.86	46,860	-0.48(-1.76%)
Sep 09, 2021	27.63	28.07	27.34	27.34	43,260	-0.34(-1.21%)
Sep 08, 2021	28.03	28.12	27.63	27.67	27,018	-0.62(-2.21%)
Sep 07, 2021	28.01	28.38	28.01	28.30	28,735	+0.25(+0.90%)
Sep 03, 2021	28.03	28.17	27.69	28.05	21,891	-0.18(-0.64%)
Sep 02, 2021	28.03	28.32	28.03	28.23	18,967	-0.02(-0.06%)
Sep 01, 2021	28.29	28.34	28.01	28.24	17,742	-0.05(-0.16%)
Aug 31, 2021	28.07	28.54	27.77	28.29	43,944	-0.05(-0.19%)
Aug 30, 2021	28.69	28.87	28.14	28.34	25,102	-0.48(-1.66%)
Aug 27, 2021	28.17	28.87	28.14	28.82	30,473	+0.91(+3.28%)
Aug 26, 2021	28.14	28.24	27.74	27.91	29,887	-0.03(-0.10%)
Aug 25, 2021	28.34	28.50	27.88	27.94	41,918	-0.64(-2.25%)
Aug 24, 2021	28.52	28.75	28.30	28.58	23,964	-0.10(-0.35%)
Aug 23, 2021	28.76	29.18	28.00	28.68	32,410	+0.00(+0.00%)
Aug 20, 2021	28.25	28.83	27.62	28.68	41,166	+0.22(+0.76%)
Aug 19, 2021	27.97	28.61	27.97	28.46	31,581	+0.34(+1.19%)
Aug 18, 2021	27.90	28.98	27.90	28.13	27,723	-0.45(-1.58%)
Aug 17, 2021	28.34	28.98	28.21	28.58	20,017	-0.04(-0.13%)
Aug 16, 2021	28.69	29.11	28.38	28.62	25,541	-0.30(-1.03%)
Aug 13, 2021	28.54	29.06	28.54	28.91	20,360	-0.03(-0.09%)
Aug 12, 2021	29.02	29.23	28.90	28.94	30,500	-0.47(-1.60%)
Aug 11, 2021	28.78	29.41	28.78	29.41	18,737	+0.44(+1.53%)
Aug 10, 2021	28.72	29.16	28.59	28.97	32,422	+0.36(+1.27%)
Aug 09, 2021	28.43	28.83	28.18	28.61	24,919	+0.02(+0.06%)
Aug 06, 2021	27.93	28.77	27.37	28.59	24,759	+0.99(+3.58%)
Aug 05, 2021	27.09	27.78	27.09	27.60	31,557	+0.55(+2.02%)
Aug 04, 2021	26.60	27.13	26.60	27.05	29,712	+0.15(+0.57%)
Aug 03, 2021	26.42	27.09	26.42	26.90	43,846	+0.56(+2.11%)
Aug 02, 2021	26.21	26.82	26.09	26.34	33,659	+0.13(+0.51%)
Jul 30, 2021	26.14	26.40	26.08	26.21	26,801	+0.22(+0.83%)
Jul 29, 2021	26.39	26.92	25.64	25.99	28,640	-0.42(-1.60%)
Jul 28, 2021	26.02	26.42	25.23	26.42	26,773	+0.63(+2.44%)
Jul 27, 2021	25.42	25.91	25.42	25.79	25,310	-0.03(-0.10%)
Jul 26, 2021	25.40	25.82	25.40	25.82	30,785	+0.29(+1.13%)
Jul 23, 2021	24.93	25.53	24.93	25.53	15,791	+0.23(+0.92%)
Jul 22, 2021	25.62	25.95	25.13	25.29	23,191	-0.62(-2.39%)
Jul 21, 2021	25.94	26.21	25.72	25.91	23,271	+0.33(+1.30%)
Jul 20, 2021	25.64	26.60	25.56	25.58	67,230	+0.19(+0.74%)
Jul 19, 2021	25.33	26.32	25.20	25.39	36,851	-0.53(-2.04%)
Jul 16, 2021	26.65	27.23	25.92	25.92	24,580	-0.46(-1.74%)
Jul 15, 2021	25.63	26.38	25.63	26.38	15,582	+0.37(+1.42%)
Jul 14, 2021	25.90	26.72	25.38	26.01	18,450	+0.01(+0.03%)
Jul 13, 2021	26.38	26.38	25.79	26.00	21,909	-0.47(-1.76%)
Jul 12, 2021	25.91	26.54	25.74	26.47	25,448	+0.34(+1.31%)
Jul 09, 2021	25.87	26.60	25.63	26.13	22,701	+0.62(+2.43%)
Jul 08, 2021	25.46	26.05	24.93	25.51	34,731	-0.20(-0.77%)
Jul 07, 2021	25.49	26.49	25.49	25.71	19,226	+0.14(+0.56%)
Jul 06, 2021	26.75	26.75	25.25	25.56	32,614	-0.99(-3.72%)
Jul 02, 2021	26.97	26.97	26.48	26.55	17,380	-0.48(-1.76%)