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

First Community Bksh (NQ: FCBC )

35.30 -0.50 (-1.40%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 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 (%)
Dec 31, 2009 7.508 7.440 7.440 7.440 73,369 -0.12(-1.63%)
Dec 30, 2009 7.409 7.563 7.279 7.563 125,687 +0.13(+1.74%)
Dec 29, 2009 7.409 7.520 7.353 7.434 74,165 +0.02(+0.33%)
Dec 28, 2009 7.526 7.533 7.397 7.409 72,540 -0.06(-0.83%)
Dec 24, 2009 7.563 7.563 7.471 7.471 10,832 -0.07(-0.98%)
Dec 23, 2009 7.415 7.545 7.341 7.545 64,405 +0.17(+2.35%)
Dec 22, 2009 7.310 7.409 7.187 7.372 45,188 +0.07(+0.93%)
Dec 21, 2009 7.224 7.378 7.088 7.304 59,468 +0.12(+1.63%)
Dec 18, 2009 7.063 7.236 7.002 7.187 300,210 +0.20(+2.83%)
Dec 17, 2009 6.952 7.100 6.829 6.989 115,031 -0.04(-0.53%)
Dec 16, 2009 7.267 7.293 6.927 7.026 110,555 -0.15(-2.07%)
Dec 15, 2009 7.255 7.397 7.106 7.174 193,404 -0.11(-1.53%)
Dec 14, 2009 7.113 7.286 7.020 7.286 82,984 +0.32(+4.61%)
Dec 11, 2009 6.724 7.008 6.724 6.965 154,865 +0.27(+3.96%)
Dec 10, 2009 6.619 6.730 6.532 6.699 254,361 +0.10(+1.50%)
Dec 09, 2009 6.557 6.693 6.483 6.600 127,295 -0.07(-1.02%)
Dec 08, 2009 6.724 6.792 6.637 6.668 36,921 -0.12(-1.82%)
Dec 07, 2009 6.767 6.822 6.693 6.792 55,569 +0.04(+0.64%)
Dec 04, 2009 6.699 6.915 6.609 6.748 91,425 +0.19(+2.92%)
Dec 03, 2009 6.792 6.792 6.532 6.557 80,049 -0.22(-3.28%)
Dec 02, 2009 6.761 6.822 6.643 6.779 168,740 +0.02(+0.27%)
Dec 01, 2009 6.878 7.002 6.687 6.761 157,192 -0.02(-0.36%)
Nov 30, 2009 6.705 6.832 6.625 6.785 113,070 +0.06(+0.83%)
Nov 27, 2009 6.693 6.804 6.693 6.730 41,702 +0.00(+0.00%)
Nov 25, 2009 6.798 6.897 6.693 6.730 27,951 -0.05(-0.73%)
Nov 24, 2009 6.835 6.853 6.143 6.779 133,322 -0.05(-0.72%)
Nov 23, 2009 6.934 7.156 6.532 6.829 118,389 -0.01(-0.18%)
Nov 20, 2009 6.866 7.032 6.730 6.841 46,258 -0.07(-0.98%)
Nov 19, 2009 7.224 7.292 6.736 6.909 87,063 -0.36(-5.01%)
Nov 18, 2009 7.106 7.366 7.106 7.273 21,507 +0.01(+0.09%)
Nov 17, 2009 7.323 7.409 7.100 7.267 89,099 -0.08(-1.09%)
Nov 16, 2009 7.106 7.545 7.076 7.347 56,817 +0.29(+4.11%)
Nov 13, 2009 7.002 7.119 6.983 7.057 43,749 +0.03(+0.44%)
Nov 12, 2009 6.900 7.144 6.900 7.026 96,449 +0.00(+0.00%)
Nov 11, 2009 7.026 7.082 6.983 7.026 56,272 +0.05(+0.71%)
Nov 10, 2009 7.002 7.002 6.927 6.977 60,168 -0.08(-1.14%)
Nov 09, 2009 7.224 7.249 7.014 7.057 56,922 -0.09(-1.21%)
Nov 06, 2009 7.088 7.205 7.002 7.144 73,254 -0.06(-0.77%)
Nov 05, 2009 7.218 7.224 7.131 7.199 58,616 +0.04(+0.60%)
Nov 04, 2009 7.205 7.242 7.052 7.156 150,132 -0.02(-0.34%)
Nov 03, 2009 7.094 7.249 7.082 7.181 82,532 +0.02(+0.26%)
Nov 02, 2009 7.131 7.242 6.909 7.162 207,024 -0.02(-0.34%)
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%)
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.