First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.64	20.64	19.54	19.99	63,720	-1.33(-6.24%)
Apr 29, 2020	20.29	21.95	20.10	21.32	71,131	+1.55(+7.85%)
Apr 28, 2020	20.42	20.42	19.60	19.77	40,689	+0.08(+0.39%)
Apr 27, 2020	18.99	19.79	18.59	19.70	46,587	+1.01(+5.40%)
Apr 24, 2020	18.20	18.76	18.05	18.69	42,676	+0.45(+2.47%)
Apr 23, 2020	18.47	19.06	18.09	18.24	38,351	-0.33(-1.78%)
Apr 22, 2020	19.20	19.28	18.33	18.57	33,480	-0.08(-0.41%)
Apr 21, 2020	17.86	18.85	17.86	18.64	37,326	+0.02(+0.09%)
Apr 20, 2020	18.43	19.15	18.20	18.63	107,371	-0.47(-2.44%)
Apr 17, 2020	18.30	19.25	18.30	19.09	46,094	+1.34(+7.55%)
Apr 16, 2020	18.34	18.76	17.18	17.75	61,798	-0.60(-3.28%)
Apr 15, 2020	18.53	18.92	18.03	18.36	68,275	-1.03(-5.29%)
Apr 14, 2020	19.96	20.34	18.72	19.38	53,482	+0.03(+0.13%)
Apr 13, 2020	20.86	20.86	18.91	19.36	59,610	-1.76(-8.32%)
Apr 09, 2020	19.76	21.26	19.41	21.11	63,306	+1.74(+8.98%)
Apr 08, 2020	19.37	19.50	18.63	19.37	54,916	+0.57(+3.02%)
Apr 07, 2020	19.77	20.13	18.40	18.81	51,224	-0.48(-2.51%)
Apr 06, 2020	18.64	19.58	18.28	19.29	86,127	+1.41(+7.87%)
Apr 03, 2020	18.17	18.38	17.11	17.88	63,542	-0.56(-3.04%)
Apr 02, 2020	18.13	18.91	17.92	18.44	73,401	-0.03(-0.18%)
Apr 01, 2020	18.87	19.13	18.08	18.47	79,026	-1.29(-6.52%)
Mar 31, 2020	19.55	19.77	18.74	19.76	118,325	-0.05(-0.26%)
Mar 30, 2020	18.90	20.17	18.70	19.82	80,172	+1.11(+5.94%)
Mar 27, 2020	19.37	19.82	18.69	18.70	60,595	-1.23(-6.17%)
Mar 26, 2020	18.92	19.93	18.92	19.93	161,836	+1.34(+7.21%)
Mar 25, 2020	18.87	19.31	17.98	18.59	98,025	-0.19(-0.99%)
Mar 24, 2020	17.92	18.98	17.41	18.78	72,591	+1.54(+8.96%)
Mar 23, 2020	19.21	19.47	15.93	17.24	122,035	-1.82(-9.53%)
Mar 20, 2020	18.28	21.27	17.70	19.05	398,702	+0.77(+4.22%)
Mar 19, 2020	15.71	18.54	15.57	18.28	119,426	+2.49(+15.74%)
Mar 18, 2020	17.46	17.92	15.79	15.79	85,099	-2.78(-14.98%)
Mar 17, 2020	16.96	18.75	16.45	18.58	102,707	+2.01(+12.14%)
Mar 16, 2020	16.18	17.48	16.07	16.57	72,361	-2.82(-14.57%)
Mar 13, 2020	18.47	19.39	17.51	19.39	98,555	+1.76(+10.01%)
Mar 12, 2020	18.37	18.75	17.45	17.63	91,416	-1.75(-9.02%)
Mar 11, 2020	20.05	20.28	19.09	19.37	84,684	-0.99(-4.87%)
Mar 10, 2020	20.25	20.81	19.43	20.37	78,984	+0.64(+3.22%)
Mar 09, 2020	20.88	22.97	19.54	19.73	76,508	-2.47(-11.12%)
Mar 06, 2020	21.79	22.47	21.64	22.20	59,062	-0.40(-1.76%)
Mar 05, 2020	22.92	23.00	22.21	22.60	62,726	-0.64(-2.77%)
Mar 04, 2020	23.08	23.31	22.44	23.24	64,233	+0.28(+1.22%)
Mar 03, 2020	23.00	23.57	22.66	22.96	52,686	-0.25(-1.10%)
Mar 02, 2020	22.34	23.35	22.05	23.22	55,124	+1.03(+4.62%)
Feb 28, 2020	23.12	23.12	21.64	22.19	99,380	-1.31(-5.59%)
Feb 27, 2020	24.17	24.60	23.50	23.50	42,986	-1.04(-4.25%)
Feb 26, 2020	24.85	24.86	24.41	24.55	51,027	-0.15(-0.62%)
Feb 25, 2020	25.20	25.46	24.61	24.70	49,683	-0.43(-1.72%)
Feb 24, 2020	25.52	25.74	25.13	25.13	41,868	-0.95(-3.64%)
Feb 21, 2020	26.38	26.51	25.96	26.08	71,558	-0.25(-0.97%)
Feb 20, 2020	25.85	26.45	25.80	26.34	66,658	+0.29(+1.11%)
Feb 19, 2020	25.91	26.28	25.91	26.05	36,950	+0.18(+0.69%)
Feb 18, 2020	25.89	26.04	25.74	25.87	24,143	-0.07(-0.26%)
Feb 14, 2020	26.30	26.57	25.91	25.94	73,327	-0.34(-1.29%)
Feb 13, 2020	25.85	26.28	25.80	26.28	57,913	+0.43(+1.67%)
Feb 12, 2020	25.76	25.96	25.52	25.85	36,645	+0.20(+0.76%)
Feb 11, 2020	25.64	25.83	25.45	25.65	63,323	+0.12(+0.46%)
Feb 10, 2020	25.56	25.69	25.32	25.53	41,059	-0.04(-0.17%)
Feb 07, 2020	26.12	26.12	25.34	25.57	843,853	+0.03(+0.13%)
Feb 06, 2020	25.70	25.71	25.18	25.54	33,578	+0.02(+0.07%)
Feb 05, 2020	25.31	25.72	25.07	25.52	46,946	+0.64(+2.57%)
Feb 04, 2020	25.07	25.11	24.71	24.88	50,748	+0.01(+0.03%)