First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.48	10.77	10.41	10.77	53,655	+0.36(+3.44%)
May 28, 2009	10.65	10.65	10.28	10.41	39,099	-0.05(-0.47%)
May 27, 2009	10.43	10.68	10.07	10.46	77,944	-0.35(-3.26%)
May 26, 2009	10.01	10.83	10.01	10.81	70,986	+0.77(+7.69%)
May 22, 2009	10.25	10.43	9.988	10.04	39,833	-0.17(-1.63%)
May 21, 2009	10.04	10.30	10.03	10.20	87,619	+0.06(+0.55%)
May 20, 2009	10.40	10.59	10.08	10.15	36,764	-0.17(-1.62%)
May 19, 2009	10.47	10.47	10.12	10.32	26,507	-0.10(-0.95%)
May 18, 2009	9.834	10.46	9.834	10.41	56,645	+0.71(+7.32%)
May 15, 2009	9.816	9.816	9.464	9.704	42,805	-0.01(-0.13%)
May 14, 2009	9.396	9.890	9.272	9.717	36,034	+0.40(+4.31%)
May 13, 2009	9.803	9.957	9.297	9.315	73,784	-0.67(-6.68%)
May 12, 2009	9.778	10.03	9.488	9.982	70,277	+0.23(+2.41%)
May 11, 2009	9.828	10.11	9.606	9.748	39,045	-0.25(-2.47%)
May 08, 2009	9.019	10.00	9.019	9.995	71,177	+0.85(+9.32%)
May 07, 2009	9.180	9.248	8.896	9.143	72,697	+0.06(+0.68%)
May 06, 2009	9.149	9.248	8.852	9.081	46,328	+0.07(+0.82%)
May 05, 2009	9.155	9.211	8.735	9.007	45,580	-0.19(-2.01%)
May 04, 2009	8.964	9.198	8.457	9.192	61,487	+0.58(+6.74%)
May 01, 2009	8.809	9.031	8.476	8.612	37,451	-0.31(-3.46%)
Apr 30, 2009	9.056	9.106	8.667	8.920	67,732	+0.01(+0.07%)
Apr 29, 2009	8.593	8.914	8.445	8.914	74,079	+0.39(+4.56%)
Apr 28, 2009	8.136	8.661	8.136	8.525	38,512	+0.40(+4.86%)
Apr 27, 2009	8.198	8.427	8.025	8.130	54,872	-0.56(-6.46%)
Apr 24, 2009	8.210	8.797	8.186	8.692	145,324	+0.57(+6.99%)
Apr 23, 2009	7.513	8.266	7.408	8.124	84,400	+0.65(+8.76%)
Apr 22, 2009	7.476	7.852	7.377	7.470	51,463	-0.09(-1.22%)
Apr 21, 2009	7.457	7.636	7.414	7.562	87,770	+0.06(+0.74%)
Apr 20, 2009	8.025	8.223	7.507	7.507	84,742	-0.86(-10.32%)
Apr 17, 2009	8.352	8.396	7.982	8.371	89,628	+0.05(+0.59%)
Apr 16, 2009	8.414	8.414	7.698	8.322	42,008	+0.06(+0.67%)
Apr 15, 2009	7.636	8.624	7.636	8.266	27,782	+0.57(+7.38%)
Apr 14, 2009	8.118	8.436	7.698	7.698	42,905	-0.57(-6.87%)
Apr 13, 2009	8.254	8.636	7.772	8.266	40,370	-0.11(-1.33%)
Apr 09, 2009	7.902	8.439	7.778	8.377	77,642	+0.67(+8.73%)
Apr 08, 2009	7.581	8.013	7.538	7.704	88,850	+0.15(+2.04%)
Apr 07, 2009	7.655	8.266	7.550	7.550	64,157	-0.23(-3.01%)
Apr 06, 2009	8.050	8.099	7.507	7.785	55,186	-0.40(-4.83%)
Apr 03, 2009	7.717	8.322	7.380	8.180	39,491	+0.47(+6.08%)
Apr 02, 2009	6.636	7.896	6.500	7.710	90,781	+1.21(+18.61%)
Apr 01, 2009	7.099	7.355	6.340	6.500	58,567	-0.70(-9.77%)
Mar 31, 2009	7.260	7.519	7.167	7.204	39,826	+0.06(+0.78%)
Mar 30, 2009	7.599	7.624	6.750	7.149	30,926	-1.07(-13.06%)
Mar 26, 2009	8.204	8.297	7.624	8.223	42,523	+0.15(+1.91%)
Mar 25, 2009	7.445	8.198	7.445	8.068	44,506	+0.66(+8.92%)
Mar 24, 2009	8.411	8.643	7.396	7.408	54,092	-1.38(-15.73%)
Mar 23, 2009	8.241	8.822	7.649	8.791	60,774	+1.31(+17.59%)
Mar 20, 2009	7.599	8.167	7.281	7.476	69,368	-0.51(-6.34%)
Mar 19, 2009	7.741	8.479	7.741	7.982	60,115	+0.36(+4.70%)
Mar 18, 2009	5.902	7.636	5.902	7.624	55,910	+1.12(+17.17%)
Mar 17, 2009	6.605	6.799	5.729	6.507	131,481	-0.10(-1.50%)
Mar 16, 2009	6.963	7.192	6.519	6.605	44,336	-0.16(-2.37%)
Mar 13, 2009	7.099	7.142	6.667	6.766	80,974	-0.17(-2.40%)
Mar 12, 2009	5.673	6.988	5.636	6.933	74,890	+1.25(+21.93%)
Mar 11, 2009	5.753	6.135	5.679	5.686	75,396	-0.02(-0.32%)
Mar 10, 2009	5.118	5.951	5.056	5.704	99,404	+0.72(+14.50%)
Mar 09, 2009	5.074	5.300	4.957	4.982	40,877	-0.13(-2.54%)
Mar 06, 2009	5.037	5.235	4.877	5.111	156,547	+0.12(+2.35%)
Mar 05, 2009	5.704	5.704	4.945	4.994	142,086	-0.83(-14.21%)
Mar 04, 2009	5.395	5.908	5.044	5.821	121,376	+0.05(+0.86%)