Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Bksh (NQ: FCBC )

34.58 +1.20 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.298 7.310 7.057 7.187 158,645 -0.19(-2.59%)
Oct 29, 2009 7.242 7.391 7.082 7.378 146,171 +0.24(+3.37%)
Oct 28, 2009 7.366 7.495 7.137 7.137 116,016 -0.22(-3.02%)
Oct 27, 2009 7.298 7.434 7.261 7.360 56,930 +0.07(+1.02%)
Oct 26, 2009 7.533 7.582 6.952 7.286 109,771 -0.25(-3.28%)
Oct 23, 2009 7.563 7.607 7.409 7.533 79,160 -0.03(-0.41%)
Oct 22, 2009 7.286 7.625 7.286 7.563 75,008 +0.28(+3.81%)
Oct 21, 2009 7.570 7.656 7.261 7.286 119,988 -0.33(-4.30%)
Oct 20, 2009 7.656 7.872 7.592 7.613 105,132 -0.27(-3.37%)
Oct 19, 2009 7.940 7.952 7.779 7.878 36,743 -0.07(-0.85%)
Oct 16, 2009 7.934 7.952 7.817 7.946 85,258 +0.01(+0.08%)
Oct 15, 2009 7.934 7.946 7.903 7.940 41,924 -0.02(-0.31%)
Oct 14, 2009 7.928 8.063 7.860 7.965 38,565 +0.13(+1.65%)
Oct 13, 2009 7.823 7.847 7.718 7.835 43,493 +0.01(+0.16%)
Oct 12, 2009 7.798 7.909 7.730 7.823 34,459 -0.11(-1.40%)
Oct 09, 2009 7.705 7.952 7.607 7.934 57,992 +0.20(+2.64%)
Oct 08, 2009 7.817 7.959 7.730 7.730 69,656 -0.06(-0.79%)
Oct 07, 2009 7.718 7.829 7.637 7.792 21,481 +0.04(+0.48%)
Oct 06, 2009 7.767 7.847 7.644 7.755 59,214 +0.04(+0.48%)
Oct 05, 2009 7.736 7.736 7.656 7.718 48,854 +0.00(+0.00%)
Oct 02, 2009 7.637 7.749 7.452 7.718 86,680 -0.01(-0.08%)
Oct 01, 2009 7.823 7.854 7.699 7.724 78,666 -0.07(-0.87%)
Sep 30, 2009 7.854 7.928 7.718 7.792 117,135 -0.09(-1.10%)
Sep 29, 2009 7.971 8.002 7.878 7.878 35,763 -0.12(-1.54%)
Sep 28, 2009 8.020 8.063 7.810 8.002 69,860 +0.19(+2.45%)
Sep 25, 2009 7.971 7.971 7.718 7.810 59,118 -0.05(-0.63%)
Sep 24, 2009 7.971 8.063 7.767 7.860 59,581 -0.11(-1.39%)
Sep 23, 2009 8.094 8.168 7.946 7.971 88,861 -0.12(-1.53%)
Sep 22, 2009 8.119 8.212 7.968 8.094 93,949 +0.00(+0.00%)
Sep 21, 2009 8.014 8.118 7.866 8.094 51,255 +0.01(+0.08%)
Sep 18, 2009 7.909 8.094 7.897 8.088 153,974 +0.20(+2.50%)
Sep 17, 2009 7.878 8.070 7.779 7.891 113,890 -0.04(-0.54%)
Sep 16, 2009 7.878 8.020 7.767 7.934 180,664 +0.06(+0.78%)
Sep 15, 2009 7.810 7.921 7.767 7.872 99,684 +0.04(+0.55%)
Sep 14, 2009 7.804 7.903 7.779 7.829 83,542 -0.06(-0.70%)
Sep 11, 2009 8.026 8.026 7.779 7.884 74,817 -0.12(-1.47%)
Sep 10, 2009 7.891 8.002 7.687 8.002 94,627 +0.12(+1.57%)
Sep 09, 2009 7.804 7.946 7.681 7.878 101,085 +0.00(+0.00%)
Sep 08, 2009 7.909 7.940 7.817 7.878 79,981 +0.02(+0.31%)
Sep 04, 2009 7.810 7.860 7.662 7.854 121,761 +0.04(+0.55%)
Sep 03, 2009 7.755 7.872 7.637 7.810 106,234 +0.09(+1.12%)
Sep 02, 2009 7.557 7.779 7.557 7.724 215,534 +0.17(+2.21%)
Sep 01, 2009 7.650 7.952 7.465 7.557 167,004 -0.17(-2.24%)
Aug 31, 2009 7.755 7.903 7.471 7.730 243,916 -0.12(-1.57%)
Aug 28, 2009 8.150 8.150 7.773 7.854 100,868 -0.25(-3.12%)
Aug 27, 2009 8.033 8.138 7.736 8.107 154,972 +0.01(+0.15%)
Aug 26, 2009 7.996 8.104 7.909 8.094 144,068 +0.07(+0.92%)
Aug 25, 2009 7.983 8.212 7.742 8.020 177,414 +0.07(+0.85%)
Aug 24, 2009 7.965 8.045 7.878 7.952 217,463 +0.03(+0.39%)
Aug 21, 2009 8.057 8.057 7.903 7.921 176,244 -0.01(-0.08%)
Aug 20, 2009 8.026 8.156 7.903 7.928 126,152 -0.10(-1.31%)
Aug 19, 2009 8.261 8.261 7.878 8.033 95,290 -0.02(-0.31%)
Aug 18, 2009 8.033 8.317 7.989 8.057 122,637 +0.10(+1.24%)
Aug 17, 2009 8.181 8.181 7.878 7.959 119,792 -0.39(-4.66%)
Aug 14, 2009 8.730 8.730 8.212 8.348 177,425 -0.43(-4.86%)
Aug 13, 2009 8.613 8.780 8.341 8.774 208,051 +0.22(+2.60%)
Aug 12, 2009 8.557 8.755 8.391 8.551 130,648 -0.04(-0.43%)
Aug 11, 2009 8.582 8.644 8.348 8.588 188,367 -0.02(-0.29%)
Aug 10, 2009 8.490 8.706 8.273 8.613 210,960 +0.04(+0.43%)
Aug 07, 2009 8.576 8.792 8.335 8.576 253,210 +0.11(+1.31%)
Aug 06, 2009 8.687 8.767 8.391 8.465 100,986 -0.13(-1.51%)
Aug 05, 2009 8.422 8.650 8.372 8.594 136,147 -0.06(-0.71%)
Aug 04, 2009 8.366 8.823 8.286 8.656 197,222 +0.10(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.