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, 2010 9.504 9.566 9.140 9.203 89,753 -0.31(-3.29%)
Jun 29, 2010 9.767 9.798 9.472 9.516 90,629 -0.55(-5.48%)
Jun 25, 2010 9.648 10.09 9.541 10.07 270,633 +0.48(+5.03%)
Jun 24, 2010 9.717 9.867 9.579 9.585 66,635 -0.18(-1.80%)
Jun 23, 2010 9.748 9.873 9.629 9.761 31,076 -0.03(-0.26%)
Jun 22, 2010 10.05 10.22 9.786 9.786 46,044 -0.21(-2.07%)
Jun 21, 2010 10.33 10.39 9.961 9.992 62,242 -0.24(-2.39%)
Jun 18, 2010 10.15 10.29 10.11 10.24 117,630 +0.15(+1.49%)
Jun 17, 2010 10.11 10.18 10.02 10.09 28,883 +0.07(+0.69%)
Jun 16, 2010 9.861 10.19 9.823 10.02 102,624 +0.06(+0.57%)
Jun 15, 2010 9.779 9.974 9.510 9.961 119,418 +0.23(+2.32%)
Jun 14, 2010 9.942 10.02 9.685 9.736 120,751 -0.11(-1.15%)
Jun 11, 2010 9.491 9.848 9.491 9.848 68,333 +0.25(+2.58%)
Jun 10, 2010 9.466 9.642 9.397 9.601 122,159 +0.27(+2.92%)
Jun 09, 2010 9.410 9.523 9.209 9.328 94,722 +0.01(+0.07%)
Jun 08, 2010 9.266 9.466 9.159 9.322 97,240 +0.06(+0.68%)
Jun 07, 2010 9.460 9.717 9.241 9.259 98,244 -0.19(-2.05%)
Jun 04, 2010 9.924 10.05 9.435 9.454 120,931 -0.69(-6.79%)
Jun 03, 2010 10.14 10.31 9.905 10.14 61,736 +0.06(+0.62%)
Jun 02, 2010 9.679 10.12 9.673 10.08 62,260 +0.41(+4.21%)
Jun 01, 2010 10.01 10.09 9.629 9.673 99,169 -0.39(-3.86%)
May 28, 2010 10.08 10.27 9.848 10.06 100,980 -0.02(-0.19%)
May 27, 2010 9.742 10.11 9.573 10.08 125,715 +0.52(+5.44%)
May 26, 2010 9.591 9.830 9.554 9.560 116,791 -0.01(-0.07%)
May 25, 2010 9.435 9.711 9.228 9.566 180,896 -0.01(-0.13%)
May 24, 2010 9.842 9.917 9.504 9.579 147,949 -0.30(-3.04%)
May 21, 2010 9.836 10.22 9.779 9.880 162,230 -0.11(-1.13%)
May 20, 2010 10.11 10.59 9.974 9.992 116,545 -0.66(-6.18%)
May 19, 2010 10.54 10.76 10.49 10.65 157,002 +0.09(+0.83%)
May 18, 2010 10.83 10.89 10.53 10.56 95,081 -0.16(-1.52%)
May 17, 2010 10.72 10.90 10.50 10.73 90,010 +0.09(+0.88%)
May 14, 2010 10.83 10.86 10.53 10.63 76,582 -0.25(-2.30%)
May 13, 2010 10.81 11.07 10.67 10.88 80,143 +0.00(+0.00%)
May 12, 2010 10.55 10.94 10.53 10.88 141,519 +0.39(+3.76%)
May 11, 2010 10.52 10.86 10.13 10.49 122,558 +0.17(+1.64%)
May 10, 2010 10.05 10.44 10.01 10.32 127,364 +0.69(+7.16%)
May 07, 2010 9.547 9.809 9.142 9.628 137,729 +0.08(+0.85%)
May 06, 2010 9.952 10.28 8.906 9.547 140,386 -0.46(-4.60%)
May 05, 2010 10.06 10.23 9.752 10.01 82,825 +0.22(+2.23%)
May 04, 2010 10.14 10.14 9.703 9.790 123,415 -0.49(-4.73%)
May 03, 2010 10.37 10.46 10.21 10.28 131,580 -0.09(-0.90%)
Apr 30, 2010 10.76 10.89 10.34 10.37 136,083 -0.34(-3.20%)
Apr 29, 2010 10.41 10.93 10.24 10.71 82,414 +0.36(+3.49%)
Apr 28, 2010 10.33 10.57 10.18 10.35 212,328 +0.14(+1.34%)
Apr 27, 2010 10.26 10.51 10.06 10.21 256,261 +0.16(+1.61%)
Apr 26, 2010 9.721 10.28 9.721 10.05 142,774 +0.46(+4.80%)
Apr 23, 2010 9.447 9.827 9.447 9.591 102,645 +0.12(+1.25%)
Apr 22, 2010 8.881 9.491 8.881 9.472 97,839 +0.47(+5.26%)
Apr 21, 2010 8.526 9.030 8.495 8.999 84,773 +0.50(+5.86%)
Apr 20, 2010 8.314 8.507 8.308 8.501 42,226 +0.20(+2.40%)
Apr 19, 2010 8.152 8.389 8.152 8.301 30,936 +0.09(+1.06%)
Apr 16, 2010 8.202 8.382 8.065 8.214 51,325 +0.01(+0.08%)
Apr 15, 2010 8.140 8.323 8.071 8.208 174,381 +0.09(+1.15%)
Apr 14, 2010 7.965 8.202 7.903 8.115 170,830 +0.20(+2.52%)
Apr 13, 2010 8.077 8.127 7.828 7.915 111,175 -0.22(-2.68%)
Apr 12, 2010 8.133 8.361 7.965 8.133 67,556 -0.08(-0.99%)
Apr 09, 2010 8.196 8.407 8.059 8.214 254,609 +0.12(+1.46%)
Apr 08, 2010 7.909 8.096 7.841 8.096 52,978 +0.14(+1.72%)
Apr 07, 2010 7.890 8.021 7.859 7.959 74,145 +0.04(+0.47%)
Apr 06, 2010 7.816 8.034 7.816 7.922 54,437 +0.04(+0.55%)
Apr 05, 2010 7.809 7.878 7.722 7.878 39,636 +0.07(+0.96%)
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.