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

First Community Bksh (NQ: FCBC )

34.87 +1.49 (+4.46%)
Streaming Delayed Price Updated: 12:45 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 (%)
Mar 31, 2009 7.261 7.520 7.168 7.205 39,820 +0.06(+0.78%)
Mar 30, 2009 7.600 7.625 6.751 7.150 30,922 -1.07(-13.06%)
Mar 26, 2009 8.206 8.298 7.625 8.224 42,517 +0.15(+1.91%)
Mar 25, 2009 7.446 8.199 7.446 8.070 44,499 +0.66(+8.92%)
Mar 24, 2009 8.412 8.644 7.397 7.409 54,084 -1.38(-15.73%)
Mar 23, 2009 8.243 8.823 7.650 8.792 60,765 +1.32(+17.59%)
Mar 20, 2009 7.600 8.168 7.282 7.477 69,357 -0.51(-6.34%)
Mar 19, 2009 7.742 8.480 7.742 7.983 60,106 +0.36(+4.70%)
Mar 18, 2009 5.903 7.637 5.903 7.625 55,901 +1.12(+17.17%)
Mar 17, 2009 6.606 6.800 5.730 6.508 131,461 -0.10(-1.50%)
Mar 16, 2009 6.965 7.193 6.520 6.606 44,329 -0.16(-2.37%)
Mar 13, 2009 7.100 7.144 6.668 6.767 80,962 -0.17(-2.40%)
Mar 12, 2009 5.674 6.989 5.637 6.934 74,879 +1.25(+21.93%)
Mar 11, 2009 5.754 6.136 5.680 5.686 75,384 -0.02(-0.32%)
Mar 10, 2009 5.118 5.952 5.057 5.705 99,389 +0.72(+14.50%)
Mar 09, 2009 5.075 5.301 4.958 4.983 40,871 -0.13(-2.54%)
Mar 06, 2009 5.038 5.236 4.878 5.112 156,523 +0.12(+2.35%)
Mar 05, 2009 5.705 5.705 4.946 4.995 142,065 -0.83(-14.21%)
Mar 04, 2009 5.396 5.909 5.044 5.822 121,358 +0.05(+0.86%)
Mar 02, 2009 7.255 7.304 5.767 5.773 208,282 -1.48(-20.43%)
Feb 27, 2009 7.446 7.576 7.100 7.255 103,840 -0.33(-4.32%)
Feb 26, 2009 7.218 7.761 7.137 7.582 70,922 +0.28(+3.89%)
Feb 25, 2009 7.804 7.804 7.063 7.298 99,483 -0.52(-6.71%)
Feb 24, 2009 6.853 7.823 6.853 7.823 109,371 +0.97(+14.14%)
Feb 23, 2009 6.915 7.434 6.582 6.853 87,561 -0.38(-5.21%)
Feb 20, 2009 7.823 7.959 7.174 7.230 138,581 -0.68(-8.59%)
Feb 19, 2009 8.286 8.317 7.872 7.909 41,228 -0.36(-4.40%)
Feb 18, 2009 8.527 8.527 7.940 8.273 69,200 -0.22(-2.55%)
Feb 17, 2009 8.940 9.144 8.348 8.490 100,850 -0.70(-7.59%)
Feb 13, 2009 9.817 9.873 9.021 9.187 69,495 -0.51(-5.22%)
Feb 12, 2009 9.305 9.823 9.249 9.693 127,381 +0.08(+0.83%)
Feb 11, 2009 9.181 9.724 8.953 9.613 173,912 +0.31(+3.32%)
Feb 10, 2009 9.996 10.24 9.292 9.305 137,455 -0.73(-7.26%)
Feb 09, 2009 10.36 10.72 9.842 10.03 51,791 -0.40(-3.85%)
Feb 06, 2009 10.11 10.57 9.724 10.43 41,087 +0.28(+2.80%)
Feb 05, 2009 9.786 10.23 9.335 10.15 54,892 +0.18(+1.80%)
Feb 04, 2009 10.71 10.89 9.687 9.971 71,060 -0.77(-7.13%)
Feb 03, 2009 11.17 11.42 10.58 10.74 53,304 -0.38(-3.39%)
Feb 02, 2009 10.52 11.35 10.29 11.11 46,211 +0.49(+4.59%)
Jan 30, 2009 12.08 12.12 10.29 10.63 93,927 -1.36(-11.33%)
Jan 29, 2009 12.75 13.03 11.98 11.98 60,858 -0.74(-5.82%)
Jan 28, 2009 12.41 13.29 12.34 12.72 61,706 +0.38(+3.10%)
Jan 27, 2009 12.22 12.43 12.08 12.34 65,976 +0.30(+2.46%)
Jan 26, 2009 11.89 12.32 11.79 12.05 46,075 +0.22(+1.88%)
Jan 23, 2009 12.02 12.16 11.69 11.82 25,238 -0.03(-0.26%)
Jan 22, 2009 12.76 12.98 11.79 11.85 68,052 -1.12(-8.66%)
Jan 21, 2009 12.35 13.02 12.19 12.98 84,611 +0.81(+6.65%)
Jan 20, 2009 14.58 14.58 12.11 12.17 97,826 -2.65(-17.88%)
Jan 16, 2009 15.13 15.31 13.84 14.82 81,801 -0.27(-1.76%)
Jan 15, 2009 15.05 15.37 14.81 15.08 87,768 +0.01(+0.04%)
Jan 14, 2009 16.35 16.36 15.00 15.08 156,642 -1.43(-8.68%)
Jan 13, 2009 16.97 16.98 16.39 16.51 86,514 -0.35(-2.05%)
Jan 12, 2009 17.32 17.85 16.74 16.86 54,013 -0.57(-3.26%)
Jan 09, 2009 18.44 18.44 17.32 17.42 52,827 -0.98(-5.33%)
Jan 08, 2009 18.80 18.94 18.03 18.41 105,957 -0.67(-3.50%)
Jan 07, 2009 20.33 20.63 18.60 19.07 40,759 -1.34(-6.56%)
Jan 06, 2009 20.06 20.68 19.98 20.41 48,673 +0.58(+2.93%)
Jan 05, 2009 20.75 20.75 19.83 19.83 30,985 -0.87(-4.21%)
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.