First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.45	19.96	19.44	19.76	68,579	+0.15(+0.79%)
May 30, 2017	19.73	19.73	19.34	19.60	24,364	-0.29(-1.48%)
May 26, 2017	19.39	19.96	19.39	19.90	24,228	+0.20(+1.02%)
May 25, 2017	19.61	19.92	19.56	19.69	20,402	+0.15(+0.79%)
May 24, 2017	19.73	19.73	19.25	19.54	16,476	-0.13(-0.67%)
May 23, 2017	19.57	19.73	19.38	19.67	17,186	+0.20(+1.03%)
May 22, 2017	19.28	19.54	19.18	19.47	40,105	+0.14(+0.72%)
May 19, 2017	19.79	20.19	19.27	19.33	41,870	-0.48(-2.42%)
May 18, 2017	20.08	20.62	19.59	19.81	105,946	+0.26(+1.31%)
May 17, 2017	19.65	19.89	19.18	19.55	39,061	-0.63(-3.11%)
May 16, 2017	20.09	20.23	19.73	20.18	19,779	+0.22(+1.09%)
May 15, 2017	20.10	20.12	19.73	19.97	17,662	+0.19(+0.98%)
May 12, 2017	19.94	20.26	19.54	19.77	35,623	-0.22(-1.12%)
May 11, 2017	20.22	20.27	19.91	20.00	19,177	-0.31(-1.53%)
May 10, 2017	20.57	20.67	20.24	20.31	22,741	-0.32(-1.54%)
May 09, 2017	20.84	21.17	20.34	20.62	25,566	-0.30(-1.44%)
May 08, 2017	20.89	21.47	20.77	20.93	23,246	+0.02(+0.07%)
May 05, 2017	20.98	21.07	20.70	20.91	29,374	-0.03(-0.15%)
May 04, 2017	20.41	21.00	20.29	20.94	46,777	+0.71(+3.48%)
May 03, 2017	20.00	20.27	19.89	20.24	35,140	+0.30(+1.52%)
May 02, 2017	20.17	20.34	19.85	19.93	21,121	-0.15(-0.73%)
May 01, 2017	20.37	20.78	19.91	20.08	46,914	-0.29(-1.44%)
Apr 28, 2017	20.78	21.40	20.31	20.37	37,088	-0.60(-2.86%)
Apr 27, 2017	21.09	21.23	20.77	20.97	29,685	-0.08(-0.37%)
Apr 26, 2017	20.17	21.16	19.91	21.05	64,200	+0.89(+4.43%)
Apr 25, 2017	20.43	20.43	19.89	20.16	44,009	+0.00(+0.00%)
Apr 24, 2017	20.02	20.34	19.16	20.16	31,937	+0.55(+2.79%)
Apr 21, 2017	19.31	19.71	19.21	19.61	41,772	+0.28(+1.47%)
Apr 20, 2017	19.17	19.33	19.01	19.33	48,419	+0.44(+2.32%)
Apr 19, 2017	18.86	19.19	18.80	18.89	35,643	-0.14(-0.73%)
Apr 18, 2017	18.72	19.13	18.72	19.03	39,582	+0.15(+0.77%)
Apr 17, 2017	18.79	18.92	18.53	18.88	31,774	+0.17(+0.91%)
Apr 13, 2017	18.73	18.93	18.63	18.71	26,877	-0.14(-0.74%)
Apr 12, 2017	18.93	19.16	18.69	18.85	27,411	-0.20(-1.05%)
Apr 11, 2017	18.89	19.13	18.81	19.05	37,909	+0.13(+0.69%)
Apr 10, 2017	18.90	19.21	18.75	18.92	32,280	-0.02(-0.08%)
Apr 07, 2017	18.89	19.33	18.81	18.93	21,640	-0.10(-0.53%)
Apr 06, 2017	18.93	19.19	18.79	19.03	44,542	+0.07(+0.37%)
Apr 05, 2017	19.45	19.92	18.90	18.96	88,281	-0.36(-1.87%)
Apr 04, 2017	19.33	19.70	19.20	19.33	90,004	-0.02(-0.12%)
Apr 03, 2017	19.34	19.55	19.04	19.35	54,470	+0.12(+0.64%)
Mar 31, 2017	19.33	19.44	19.10	19.23	49,207	-0.22(-1.15%)
Mar 30, 2017	19.48	19.76	19.13	19.45	85,115	+0.28(+1.49%)
Mar 29, 2017	18.99	19.25	18.83	19.16	57,415	-0.02(-0.12%)
Mar 28, 2017	18.43	19.30	18.43	19.19	46,294	+0.57(+3.06%)
Mar 27, 2017	18.78	19.13	18.56	18.62	87,183	-0.35(-1.87%)
Mar 24, 2017	18.94	19.13	18.76	18.97	86,521	+0.21(+1.11%)
Mar 23, 2017	17.97	18.96	17.89	18.76	34,819	+0.68(+3.75%)
Mar 22, 2017	18.36	18.51	17.89	18.09	80,544	-0.27(-1.47%)
Mar 21, 2017	18.97	19.03	18.12	18.36	108,895	-0.55(-2.93%)
Mar 20, 2017	19.16	19.36	18.80	18.91	47,614	-0.23(-1.21%)
Mar 17, 2017	19.56	19.56	19.02	19.14	105,562	-0.45(-2.32%)
Mar 16, 2017	19.60	19.62	19.41	19.60	44,555	-0.05(-0.24%)
Mar 15, 2017	19.83	19.90	19.55	19.64	39,256	+0.15(+0.75%)
Mar 14, 2017	19.51	19.75	18.79	19.50	54,370	-0.15(-0.78%)
Mar 13, 2017	19.51	19.90	19.48	19.65	35,940	-0.01(-0.04%)
Mar 10, 2017	19.82	20.09	19.41	19.66	41,504	-0.12(-0.58%)
Mar 09, 2017	19.79	20.43	19.53	19.77	61,873	-0.17(-0.85%)
Mar 08, 2017	20.56	20.65	19.94	19.94	30,198	-0.42(-2.08%)
Mar 07, 2017	20.83	20.83	20.06	20.37	48,877	-0.58(-2.76%)
Mar 06, 2017	21.02	21.14	20.90	20.94	22,030	-0.31(-1.45%)
Mar 03, 2017	21.05	21.28	20.79	21.25	30,915	+0.11(+0.51%)
Mar 02, 2017	21.22	21.40	21.10	21.14	27,101	-0.27(-1.26%)