First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.78	28.03	27.29	27.81	76,423	+0.06(+0.20%)
May 30, 2018	27.33	27.84	26.64	27.75	59,991	+0.54(+1.99%)
May 29, 2018	27.40	27.52	27.01	27.21	55,076	-0.40(-1.43%)
May 25, 2018		27.60	27.60	27.60	0	-0.17(-0.61%)
May 24, 2018	27.52	27.85	27.28	27.77	51,087	+0.16(+0.58%)
May 23, 2018	27.25	27.61	27.08	27.61	38,947	+0.36(+1.30%)
May 22, 2018	27.31	27.68	27.09	27.26	38,301	-0.01(-0.03%)
May 21, 2018	26.80	27.49	26.80	27.26	53,700	+0.54(+2.02%)
May 18, 2018	27.46	27.46	26.68	26.72	63,349	-0.52(-1.93%)
May 17, 2018	27.52	27.52	26.94	27.25	79,318	-0.10(-0.35%)
May 16, 2018	26.66	27.42	26.45	27.35	42,404	+0.69(+2.60%)
May 15, 2018	26.05	26.82	26.05	26.65	29,357	+0.50(+1.91%)
May 14, 2018	26.01	26.23	25.95	26.15	41,444	+0.15(+0.56%)
May 11, 2018	25.67	26.18	25.67	26.01	66,860	+0.39(+1.51%)
May 10, 2018	25.65	25.76	25.53	25.62	28,424	-0.02(-0.09%)
May 09, 2018	25.62	25.82	25.50	25.64	37,044	+0.08(+0.32%)
May 08, 2018	25.48	25.63	25.25	25.56	57,721	+0.07(+0.29%)
May 07, 2018	25.62	25.67	25.32	25.49	36,512	-0.06(-0.25%)
May 04, 2018	25.13	25.83	25.06	25.55	27,131	+0.27(+1.09%)
May 03, 2018	25.23	25.38	24.94	25.28	36,128	-0.02(-0.06%)
May 02, 2018	25.22	25.45	24.97	25.30	30,556	-0.05(-0.19%)
May 01, 2018	24.84	25.41	24.51	25.34	33,667	+0.44(+1.77%)
Apr 30, 2018	24.95	25.11	24.85	24.90	37,985	+0.01(+0.03%)
Apr 27, 2018	24.90	25.38	24.81	24.89	27,054	-0.02(-0.06%)
Apr 26, 2018	25.18	25.31	24.74	24.91	26,930	-0.26(-1.02%)
Apr 25, 2018	25.36	25.62	25.11	25.17	26,334	+0.13(+0.51%)
Apr 24, 2018	24.84	25.15	24.57	25.04	40,076	+0.10(+0.39%)
Apr 23, 2018	25.01	25.16	24.93	24.94	29,350	-0.08(-0.32%)
Apr 20, 2018	24.83	25.24	24.76	25.02	25,533	+0.13(+0.52%)
Apr 19, 2018	24.75	25.19	24.75	24.89	37,820	+0.15(+0.62%)
Apr 18, 2018	25.11	25.15	24.72	24.74	27,302	-0.29(-1.15%)
Apr 17, 2018	25.09	25.18	24.62	25.03	43,841	+0.03(+0.13%)
Apr 16, 2018	24.84	25.24	24.84	25.00	33,563	+0.08(+0.32%)
Apr 13, 2018	24.95	25.02	24.84	24.92	17,073	-0.18(-0.73%)
Apr 12, 2018	25.20	25.34	24.88	25.10	27,084	+0.17(+0.68%)
Apr 11, 2018	24.99	25.20	24.77	24.93	30,293	-0.20(-0.80%)
Apr 10, 2018	24.73	25.38	24.56	25.13	38,594	+0.59(+2.42%)
Apr 09, 2018	24.69	25.12	24.29	24.54	50,571	+0.03(+0.13%)
Apr 06, 2018	24.28	24.77	24.28	24.51	46,160	+0.13(+0.53%)
Apr 05, 2018	24.40	24.59	24.24	24.38	43,226	-0.16(-0.65%)
Apr 04, 2018	23.82	24.65	23.82	24.54	39,812	+0.57(+2.38%)
Apr 03, 2018	23.91	24.28	23.65	23.97	40,831	+0.16(+0.67%)
Apr 02, 2018	23.95	24.31	23.51	23.81	59,842	-0.14(-0.60%)
Mar 29, 2018		23.96	23.96	23.96	0	-0.39(-1.62%)
Mar 28, 2018	23.96	24.51	23.89	24.35	47,163	+0.39(+1.61%)
Mar 27, 2018	23.92	24.23	23.55	23.96	57,682	+0.34(+1.43%)
Mar 26, 2018	23.80	23.83	23.29	23.63	63,877	+0.12(+0.51%)
Mar 23, 2018	24.23	24.37	23.47	23.51	77,306	-0.47(-1.97%)
Mar 22, 2018	24.51	24.82	23.92	23.98	48,419	-0.72(-2.92%)
Mar 21, 2018	24.44	24.88	24.32	24.70	47,769	+0.22(+0.89%)
Mar 20, 2018	24.57	25.00	24.24	24.48	53,421	-0.34(-1.36%)
Mar 19, 2018	24.28	24.99	24.12	24.82	58,852	+0.47(+1.94%)
Mar 16, 2018	23.94	24.42	23.94	24.35	112,620	+0.34(+1.40%)
Mar 15, 2018	23.43	24.08	23.40	24.01	43,566	+0.45(+1.91%)
Mar 14, 2018	23.84	23.88	23.39	23.56	38,509	-0.23(-0.98%)
Mar 13, 2018	23.63	23.88	23.39	23.79	39,873	+0.25(+1.06%)
Mar 12, 2018	23.48	23.65	23.19	23.55	33,465	+0.06(+0.24%)
Mar 09, 2018	23.09	23.79	23.09	23.49	41,066	+0.55(+2.38%)
Mar 08, 2018	23.40	23.40	22.83	22.94	26,699	-0.30(-1.28%)
Mar 07, 2018	22.48	23.36	22.39	23.24	36,760	+0.51(+2.26%)
Mar 06, 2018	22.46	22.80	22.17	22.73	32,766	+0.28(+1.27%)
Mar 05, 2018	21.97	22.76	21.89	22.44	38,361	+0.41(+1.86%)
Mar 02, 2018	21.51	22.15	21.51	22.03	33,099	+0.41(+1.90%)