Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.53 25.82 25.26 25.73 50,522 +0.21(+0.83%)
Dec 28, 2018 24.90 25.81 24.90 25.52 53,336 +0.74(+2.97%)
Dec 27, 2018 24.95 25.22 24.37 24.79 44,873 -0.44(-1.75%)
Dec 26, 2018 24.69 25.45 22.12 25.23 51,687 +0.74(+3.04%)
Dec 24, 2018 25.14 25.26 24.48 24.48 29,114 -0.50(-2.00%)
Dec 21, 2018 24.90 25.59 24.83 24.98 132,118 -0.20(-0.81%)
Dec 20, 2018 25.12 25.54 24.82 25.19 56,873 +0.04(+0.16%)
Dec 19, 2018 25.78 26.13 24.96 25.14 51,663 -0.62(-2.41%)
Dec 18, 2018 26.45 26.78 25.77 25.77 56,382 -0.52(-1.99%)
Dec 17, 2018 26.76 27.04 26.26 26.29 51,715 -0.57(-2.13%)
Dec 14, 2018 27.03 27.71 26.86 26.86 33,396 -0.34(-1.23%)
Dec 13, 2018 27.29 27.56 26.99 27.20 43,235 -0.53(-1.92%)
Dec 12, 2018 27.01 28.01 27.01 27.73 38,730 +0.98(+3.67%)
Dec 11, 2018 26.72 27.10 26.61 26.75 31,781 +0.19(+0.71%)
Dec 10, 2018 26.83 27.03 26.45 26.56 37,519 -0.38(-1.40%)
Dec 07, 2018 26.84 27.21 26.50 26.93 42,693 +0.04(+0.15%)
Dec 06, 2018 26.41 27.28 26.39 26.89 24,252 +0.21(+0.80%)
Dec 04, 2018 28.27 28.27 26.50 26.68 51,379 -1.68(-5.94%)
Dec 03, 2018 28.59 28.60 27.65 28.37 28,984 -0.06(-0.20%)
Nov 30, 2018 28.37 28.55 28.26 28.42 52,969 +0.02(+0.06%)
Nov 29, 2018 28.41 28.49 28.02 28.41 19,932 -0.02(-0.06%)
Nov 28, 2018 27.65 28.58 27.53 28.42 42,752 +0.91(+3.30%)
Nov 27, 2018 27.52 27.79 27.45 27.52 26,454 -0.12(-0.44%)
Nov 26, 2018 27.82 28.07 27.52 27.64 33,400 -0.20(-0.73%)
Nov 23, 2018 27.20 27.84 27.20 27.84 15,536 +0.50(+1.82%)
Nov 21, 2018 27.34 27.34 27.34 0 +0.12(+0.45%)
Nov 20, 2018 27.66 27.96 27.18 27.22 28,954 -0.69(-2.46%)
Nov 19, 2018 27.83 28.38 27.83 27.91 32,253 +0.04(+0.15%)
Nov 16, 2018 27.83 28.35 27.52 27.87 45,629 -0.08(-0.29%)
Nov 15, 2018 27.72 27.95 27.47 27.95 37,696 +0.09(+0.32%)
Nov 14, 2018 28.29 28.53 27.75 27.86 34,147 -0.33(-1.16%)
Nov 13, 2018 28.07 28.37 28.07 28.19 29,178 +0.11(+0.38%)
Nov 12, 2018 28.10 28.46 27.95 28.08 49,669 -0.19(-0.67%)
Nov 09, 2018 28.43 28.52 28.13 28.27 37,678 -0.21(-0.75%)
Nov 08, 2018 27.83 28.59 27.83 28.48 38,525 +0.44(+1.57%)
Nov 07, 2018 28.07 28.32 27.88 28.04 55,887 -0.02(-0.06%)
Nov 06, 2018 27.82 28.32 27.82 28.05 48,799 +0.06(+0.20%)
Nov 05, 2018 28.21 28.41 27.89 28.00 36,501 -0.25(-0.87%)
Nov 02, 2018 28.23 28.58 28.13 28.24 44,039 +0.07(+0.23%)
Nov 01, 2018 28.22 28.50 28.00 28.18 26,601 +0.12(+0.44%)
Oct 31, 2018 28.60 28.60 27.73 28.05 57,517 -0.55(-1.93%)
Oct 30, 2018 28.52 29.27 28.44 28.61 56,675 +0.15(+0.51%)
Oct 29, 2018 27.52 28.91 27.52 28.46 48,072 +1.19(+4.38%)
Oct 26, 2018 26.85 27.75 26.85 27.27 28,062 +0.19(+0.69%)
Oct 25, 2018 27.09 27.73 26.75 27.08 63,111 +0.15(+0.57%)
Oct 24, 2018 26.93 27.30 26.89 26.93 40,228 +0.00(+0.00%)
Oct 23, 2018 26.31 27.12 26.31 26.93 52,933 +0.52(+1.97%)
Oct 22, 2018 26.70 27.58 26.18 26.41 24,864 -0.30(-1.13%)
Oct 19, 2018 27.03 28.05 26.66 26.71 34,831 -0.58(-2.14%)
Oct 18, 2018 27.09 27.87 27.09 27.29 24,768 +0.07(+0.24%)
Oct 17, 2018 27.03 27.38 26.82 27.23 27,636 +0.20(+0.72%)
Oct 16, 2018 26.57 27.32 26.57 27.03 14,765 +0.56(+2.12%)
Oct 15, 2018 25.74 26.62 25.40 26.47 31,572 +0.66(+2.55%)
Oct 12, 2018 27.40 27.40 25.71 25.81 34,585 -1.23(-4.57%)
Oct 11, 2018 28.13 28.21 26.84 27.05 31,866 -1.15(-4.09%)
Oct 10, 2018 28.29 28.83 28.10 28.20 50,544 -0.04(-0.14%)
Oct 09, 2018 28.43 29.04 28.12 28.24 40,014 -0.19(-0.69%)
Oct 08, 2018 27.77 28.57 27.32 28.44 29,931 +0.60(+2.16%)
Oct 05, 2018 27.50 27.90 27.50 27.84 31,262 +0.32(+1.18%)
Oct 04, 2018 27.21 27.78 26.95 27.51 27,835 +0.29(+1.07%)
Oct 03, 2018 26.70 27.34 26.70 27.22 24,297 +0.55(+2.07%)
Oct 02, 2018 26.84 27.01 26.62 26.67 23,406 -0.23(-0.85%)
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.