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 (%)
Nov 30, 2011 8.132 8.132 7.772 8.132 189,945 +0.33(+4.29%)
Nov 29, 2011 7.916 7.916 7.752 7.798 24,644 -0.13(-1.65%)
Nov 28, 2011 7.850 8.001 7.690 7.929 78,947 +0.37(+4.95%)
Nov 25, 2011 7.575 7.870 7.555 7.555 30,972 -0.03(-0.43%)
Nov 23, 2011 7.805 7.879 7.562 7.588 65,413 -0.28(-3.58%)
Nov 22, 2011 7.942 8.060 7.818 7.870 31,348 -0.10(-1.23%)
Nov 21, 2011 7.975 8.100 7.936 7.969 57,441 -0.20(-2.41%)
Nov 18, 2011 7.903 8.231 7.850 8.165 39,330 +0.28(+3.49%)
Nov 17, 2011 7.995 8.231 7.831 7.890 53,820 -0.10(-1.31%)
Nov 16, 2011 8.060 8.349 7.975 7.995 54,852 -0.20(-2.48%)
Nov 15, 2011 7.995 8.218 7.831 8.198 69,113 +0.19(+2.38%)
Nov 14, 2011 8.408 8.408 7.896 8.008 59,430 -0.27(-3.25%)
Nov 11, 2011 7.988 8.290 7.942 8.277 53,404 +0.39(+4.90%)
Nov 10, 2011 8.008 8.054 7.837 7.890 41,230 +0.07(+0.84%)
Nov 09, 2011 8.139 8.218 7.785 7.824 109,126 -0.60(-7.16%)
Nov 08, 2011 8.113 8.487 7.955 8.428 116,628 +0.42(+5.24%)
Nov 07, 2011 7.962 8.079 7.696 8.008 254,024 +0.07(+0.82%)
Nov 04, 2011 8.008 8.050 7.884 7.943 54,475 -0.17(-2.09%)
Nov 03, 2011 7.910 8.170 7.566 8.112 85,714 +0.31(+3.92%)
Nov 02, 2011 7.546 7.832 7.468 7.806 74,256 +0.44(+6.01%)
Nov 01, 2011 7.422 7.761 7.286 7.364 140,525 -0.45(-5.75%)
Oct 31, 2011 7.774 8.027 7.546 7.813 84,714 -0.13(-1.64%)
Oct 28, 2011 8.034 8.372 7.897 7.943 98,906 -0.35(-4.24%)
Oct 27, 2011 7.624 8.457 7.422 8.294 166,692 +1.12(+15.59%)
Oct 26, 2011 7.579 7.579 7.084 7.175 88,847 -0.12(-1.69%)
Oct 25, 2011 7.865 7.865 7.195 7.299 82,714 -0.64(-8.03%)
Oct 24, 2011 7.618 7.949 7.533 7.936 49,446 +0.29(+3.83%)
Oct 21, 2011 7.592 7.676 7.494 7.644 58,824 +0.21(+2.89%)
Oct 20, 2011 7.435 7.507 7.208 7.429 29,990 +0.03(+0.44%)
Oct 19, 2011 7.552 7.647 7.370 7.396 105,002 -0.20(-2.57%)
Oct 18, 2011 7.201 7.748 7.201 7.592 69,558 +0.47(+6.58%)
Oct 17, 2011 7.448 7.507 7.078 7.123 92,397 -0.45(-5.93%)
Oct 14, 2011 7.338 7.611 7.247 7.572 77,948 +0.21(+2.83%)
Oct 13, 2011 7.370 7.409 7.208 7.364 60,691 -0.09(-1.22%)
Oct 12, 2011 6.974 7.552 6.928 7.455 71,998 +0.53(+7.61%)
Oct 11, 2011 6.583 6.954 6.564 6.928 75,418 +0.29(+4.41%)
Oct 10, 2011 6.635 6.739 6.538 6.635 118,195 +0.14(+2.10%)
Oct 07, 2011 6.772 6.772 6.434 6.499 190,451 -0.25(-3.66%)
Oct 06, 2011 7.065 7.065 6.557 6.746 90,667 -0.36(-5.04%)
Oct 05, 2011 7.039 7.188 6.830 7.104 59,054 +0.03(+0.46%)
Oct 04, 2011 6.102 7.214 6.095 7.071 122,667 +0.90(+14.66%)
Oct 03, 2011 6.590 6.674 6.134 6.167 118,553 -0.47(-7.06%)
Sep 30, 2011 6.798 6.987 6.577 6.635 74,098 -0.33(-4.67%)
Sep 29, 2011 6.817 6.987 6.707 6.961 38,334 +0.35(+5.31%)
Sep 28, 2011 6.694 6.817 6.525 6.609 80,957 -0.10(-1.45%)
Sep 27, 2011 6.707 6.954 6.512 6.707 55,117 +0.18(+2.69%)
Sep 26, 2011 6.310 6.590 6.251 6.531 40,606 +0.20(+3.08%)
Sep 23, 2011 6.108 6.471 5.991 6.336 81,939 +0.22(+3.62%)
Sep 22, 2011 5.985 6.232 5.659 6.115 89,322 -0.12(-1.88%)
Sep 21, 2011 6.967 7.000 6.199 6.232 99,055 -0.71(-10.22%)
Sep 20, 2011 7.143 7.169 6.928 6.941 38,846 -0.15(-2.11%)
Sep 19, 2011 7.136 7.273 6.902 7.091 75,398 -0.22(-3.02%)
Sep 16, 2011 7.429 7.494 7.195 7.312 77,029 -0.06(-0.79%)
Sep 15, 2011 7.188 7.396 6.967 7.370 138,476 +0.27(+3.85%)
Sep 14, 2011 7.019 7.221 6.967 7.097 49,061 +0.18(+2.54%)
Sep 13, 2011 6.941 7.058 6.889 6.921 34,200 +0.02(+0.28%)
Sep 12, 2011 6.700 6.974 6.700 6.902 33,926 +0.07(+1.05%)
Sep 09, 2011 7.123 7.338 6.752 6.830 92,963 -0.42(-5.75%)
Sep 08, 2011 7.494 7.650 7.084 7.247 70,925 -0.29(-3.88%)
Sep 07, 2011 7.195 7.605 7.162 7.539 70,465 +0.47(+6.62%)
Sep 06, 2011 6.752 7.156 6.752 7.071 59,117 +0.06(+0.83%)
Sep 02, 2011 7.221 7.422 6.882 7.013 95,683 -0.40(-5.36%)
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.