First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	31.81	32.05	31.28	31.74	30,537	-0.20(-0.63%)
Apr 12, 2024	31.96	32.10	31.63	31.94	20,342	-0.19(-0.59%)
Apr 11, 2024	32.11	32.20	31.35	32.13	25,785	+0.37(+1.16%)
Apr 10, 2024	32.29	32.29	31.00	31.76	43,771	-1.18(-3.58%)
Apr 09, 2024	32.90	33.40	32.77	32.94	16,637	+0.04(+0.12%)
Apr 08, 2024	33.12	33.34	32.65	32.90	14,379	+0.12(+0.37%)
Apr 05, 2024	32.54	32.91	32.54	32.78	15,870	-0.05(-0.15%)
Apr 04, 2024	32.91	33.18	32.72	32.83	25,369	+0.34(+1.05%)
Apr 03, 2024	32.28	32.81	32.28	32.49	19,953	-0.12(-0.37%)
Apr 02, 2024	32.63	32.77	32.15	32.61	27,914	-0.50(-1.51%)
Apr 01, 2024	34.51	34.51	33.11	33.11	38,883	-1.52(-4.39%)
Mar 28, 2024	34.50	34.86	34.43	34.63	29,338	+0.55(+1.61%)
Mar 27, 2024	33.13	34.28	33.13	34.08	23,799	+1.03(+3.12%)
Mar 26, 2024	33.88	33.88	33.05	33.05	28,637	-0.55(-1.64%)
Mar 25, 2024	33.26	33.92	33.17	33.60	36,894	+0.41(+1.24%)
Mar 22, 2024	34.32	34.32	32.99	33.19	23,154	-0.95(-2.78%)
Mar 21, 2024	33.44	34.21	33.43	34.14	42,933	+0.62(+1.85%)
Mar 20, 2024	32.18	33.77	31.95	33.52	30,935	+1.16(+3.58%)
Mar 19, 2024	32.01	32.47	31.86	32.36	49,357	+0.37(+1.16%)
Mar 18, 2024	32.40	32.70	31.88	31.99	54,102	-0.47(-1.45%)
Mar 15, 2024	32.00	32.80	32.00	32.46	107,122	+0.29(+0.90%)
Mar 14, 2024	32.66	32.66	31.89	32.17	33,840	-0.56(-1.71%)
Mar 13, 2024	32.67	33.02	32.48	32.73	25,615	-0.14(-0.43%)
Mar 12, 2024	33.06	33.06	32.60	32.87	23,426	-0.31(-0.93%)
Mar 11, 2024	33.20	33.45	33.16	33.18	28,493	-0.25(-0.75%)
Mar 08, 2024	33.79	34.00	33.36	33.43	26,186	+0.08(+0.24%)
Mar 07, 2024	33.59	33.80	33.08	33.35	23,109	+0.14(+0.42%)
Mar 06, 2024	33.55	33.89	32.67	33.21	29,377	-0.10(-0.30%)
Mar 05, 2024	32.77	33.81	32.77	33.31	30,465	+0.28(+0.85%)
Mar 04, 2024	32.96	33.57	32.70	33.03	29,299	+0.26(+0.79%)
Mar 01, 2024	32.99	32.99	32.40	32.77	29,177	-0.37(-1.12%)
Feb 29, 2024	32.86	33.18	32.47	33.14	33,503	+0.87(+2.70%)
Feb 28, 2024	32.26	32.64	32.06	32.27	22,586	-0.09(-0.28%)
Feb 27, 2024	32.42	32.59	31.99	32.36	20,787	+0.09(+0.28%)
Feb 26, 2024	32.09	32.50	32.00	32.27	25,535	-0.09(-0.28%)
Feb 23, 2024	31.90	32.74	31.66	32.36	39,024	+0.54(+1.70%)
Feb 22, 2024	32.09	32.44	31.58	31.82	43,369	-0.46(-1.43%)
Feb 21, 2024	32.30	33.24	31.75	32.28	29,060	-0.02(-0.06%)
Feb 20, 2024	32.63	33.02	32.10	32.30	19,895	-0.78(-2.36%)
Feb 16, 2024	33.66	33.66	33.01	33.08	22,786	-0.69(-2.04%)
Feb 15, 2024	32.82	34.07	32.64	33.77	53,246	+1.33(+4.10%)
Feb 14, 2024	32.08	32.51	31.65	32.44	32,591	+0.59(+1.85%)
Feb 13, 2024	33.60	33.60	31.48	31.85	50,611	-2.66(-7.71%)
Feb 12, 2024	33.78	34.89	33.47	34.51	50,209	+0.86(+2.56%)
Feb 09, 2024	32.99	34.43	32.66	33.65	39,120	+0.66(+2.00%)
Feb 08, 2024	32.60	33.04	32.14	32.99	20,924	+0.54(+1.66%)
Feb 07, 2024	32.68	33.30	31.52	32.45	24,462	-0.35(-1.06%)
Feb 06, 2024	33.05	33.39	32.19	32.80	29,442	-0.26(-0.78%)
Feb 05, 2024	33.33	33.68	32.89	33.05	24,717	-0.60(-1.80%)
Feb 02, 2024	33.75	34.30	33.52	33.66	28,743	-0.65(-1.91%)