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

First Community Bksh (NQ: FCBC )

34.74 +0.50 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 7.977 8.026 7.847 7.928 87,373 -0.12(-1.53%)
Jun 29, 2009 8.039 8.150 7.804 8.051 112,502 -0.04(-0.46%)
Jun 26, 2009 7.804 8.310 7.736 8.088 482,529 +0.16(+2.02%)
Jun 25, 2009 7.705 7.934 7.588 7.928 124,472 +0.25(+3.22%)
Jun 24, 2009 7.866 7.946 7.644 7.681 139,214 -0.12(-1.58%)
Jun 23, 2009 7.946 8.088 7.779 7.804 200,829 -0.22(-2.77%)
Jun 22, 2009 7.965 8.150 7.934 8.026 280,935 +0.09(+1.09%)
Jun 19, 2009 7.952 7.965 7.854 7.940 262,244 +0.04(+0.55%)
Jun 18, 2009 7.779 8.026 7.779 7.897 173,465 +0.09(+1.11%)
Jun 17, 2009 7.724 7.872 7.718 7.810 615,480 +0.09(+1.12%)
Jun 16, 2009 7.749 7.749 7.718 7.724 332,788 +0.00(+0.00%)
Jun 15, 2009 7.718 7.755 7.687 7.724 535,964 -0.02(-0.32%)
Jun 12, 2009 7.755 7.779 7.563 7.749 207,492 -0.01(-0.16%)
Jun 11, 2009 7.736 7.817 7.718 7.761 341,197 +0.02(+0.32%)
Jun 10, 2009 7.792 7.835 7.718 7.736 421,763 +0.01(+0.08%)
Jun 09, 2009 7.749 7.829 7.718 7.730 282,768 +0.01(+0.08%)
Jun 08, 2009 7.749 7.928 7.718 7.724 256,133 +0.01(+0.08%)
Jun 05, 2009 8.033 8.212 7.687 7.718 2,073,509 -1.17(-13.13%)
Jun 04, 2009 8.823 9.261 8.644 8.885 255,144 -0.14(-1.57%)
Jun 03, 2009 9.675 9.928 8.983 9.027 226,769 -1.10(-10.85%)
Jun 02, 2009 10.03 10.33 9.979 10.13 86,263 +0.14(+1.42%)
Jun 01, 2009 10.08 10.16 9.589 9.984 132,538 -0.78(-7.28%)
May 29, 2009 10.48 10.77 10.41 10.77 53,647 +0.36(+3.44%)
May 28, 2009 10.65 10.65 10.28 10.41 39,093 -0.05(-0.47%)
May 27, 2009 10.43 10.68 10.08 10.46 77,932 -0.35(-3.26%)
May 26, 2009 10.01 10.84 10.01 10.81 70,976 +0.77(+7.69%)
May 22, 2009 10.26 10.43 9.990 10.04 39,827 -0.17(-1.63%)
May 21, 2009 10.05 10.30 10.03 10.21 87,606 +0.06(+0.55%)
May 20, 2009 10.40 10.59 10.08 10.15 36,759 -0.17(-1.62%)
May 19, 2009 10.47 10.47 10.13 10.32 26,503 -0.10(-0.95%)
May 18, 2009 9.835 10.47 9.835 10.42 56,637 +0.71(+7.32%)
May 15, 2009 9.817 9.817 9.465 9.706 42,799 -0.01(-0.13%)
May 14, 2009 9.397 9.891 9.274 9.718 36,028 +0.40(+4.31%)
May 13, 2009 9.805 9.959 9.298 9.317 73,773 -0.67(-6.68%)
May 12, 2009 9.780 10.03 9.490 9.984 70,266 +0.23(+2.41%)
May 11, 2009 9.829 10.11 9.607 9.749 39,039 -0.25(-2.47%)
May 08, 2009 9.021 10.00 9.021 9.996 71,167 +0.85(+9.32%)
May 07, 2009 9.181 9.249 8.897 9.144 72,686 +0.06(+0.68%)
May 06, 2009 9.150 9.249 8.854 9.082 46,321 +0.07(+0.82%)
May 05, 2009 9.156 9.212 8.736 9.008 45,573 -0.19(-2.01%)
May 04, 2009 8.965 9.200 8.459 9.193 61,478 +0.58(+6.74%)
May 01, 2009 8.811 9.033 8.477 8.613 37,446 -0.31(-3.46%)
Apr 30, 2009 9.058 9.107 8.669 8.922 67,722 +0.01(+0.07%)
Apr 29, 2009 8.594 8.916 8.446 8.916 74,067 +0.39(+4.56%)
Apr 28, 2009 8.138 8.662 8.138 8.527 38,507 +0.40(+4.86%)
Apr 27, 2009 8.199 8.428 8.026 8.131 54,863 -0.56(-6.46%)
Apr 24, 2009 8.212 8.798 8.187 8.693 145,303 +0.57(+6.99%)
Apr 23, 2009 7.514 8.267 7.409 8.125 84,388 +0.65(+8.76%)
Apr 22, 2009 7.477 7.854 7.378 7.471 51,456 -0.09(-1.22%)
Apr 21, 2009 7.458 7.637 7.415 7.563 87,757 +0.06(+0.74%)
Apr 20, 2009 8.026 8.224 7.508 7.508 84,730 -0.86(-10.32%)
Apr 17, 2009 8.354 8.397 7.983 8.372 89,614 +0.05(+0.59%)
Apr 16, 2009 8.415 8.415 7.699 8.323 42,002 +0.06(+0.67%)
Apr 15, 2009 7.637 8.625 7.637 8.267 27,778 +0.57(+7.38%)
Apr 14, 2009 8.119 8.437 7.699 7.699 42,899 -0.57(-6.87%)
Apr 13, 2009 8.255 8.638 7.773 8.267 40,364 -0.11(-1.33%)
Apr 09, 2009 7.903 8.440 7.779 8.378 77,631 +0.67(+8.73%)
Apr 08, 2009 7.582 8.014 7.539 7.705 88,837 +0.15(+2.04%)
Apr 07, 2009 7.656 8.267 7.551 7.551 64,147 -0.23(-3.01%)
Apr 06, 2009 8.051 8.101 7.508 7.786 55,178 -0.40(-4.83%)
Apr 03, 2009 7.718 8.323 7.381 8.181 39,485 +0.47(+6.08%)
Apr 02, 2009 6.637 7.897 6.501 7.712 90,768 +1.21(+18.61%)
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.