First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	34.38	35.12	34.32	34.94	38,516	+0.84(+2.48%)
May 01, 2024	33.38	34.46	33.38	34.09	24,639	+0.91(+2.76%)
Apr 30, 2024	33.20	33.42	33.13	33.18	23,752	-0.13(-0.39%)
Apr 29, 2024	33.51	33.54	33.10	33.31	30,499	-0.20(-0.60%)
Apr 26, 2024	33.16	33.70	33.16	33.51	16,932	+0.02(+0.06%)
Apr 25, 2024	33.34	33.49	32.85	33.49	31,065	-0.25(-0.74%)
Apr 24, 2024	32.58	33.74	32.58	33.74	30,334	+0.71(+2.15%)
Apr 23, 2024	33.19	33.40	32.91	33.03	20,872	+0.22(+0.67%)
Apr 22, 2024	33.11	33.33	32.77	32.81	19,409	-0.29(-0.88%)
Apr 19, 2024	31.74	33.10	31.74	33.10	32,303	+1.18(+3.70%)
Apr 18, 2024	31.66	32.17	31.66	31.92	37,982	+0.22(+0.69%)
Apr 17, 2024	31.98	31.98	31.65	31.70	22,560	+0.12(+0.38%)
Apr 16, 2024	31.41	31.98	31.19	31.58	28,823	-0.16(-0.50%)
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%)