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 29, 2012 9.664 9.871 9.531 9.618 157,403 +0.21(+2.20%)
Jun 28, 2012 9.291 9.584 9.164 9.411 97,405 +0.05(+0.50%)
Jun 27, 2012 9.071 9.558 9.071 9.364 99,906 +0.28(+3.04%)
Jun 26, 2012 8.964 9.171 8.884 9.088 44,458 +0.16(+1.83%)
Jun 25, 2012 8.758 8.971 8.678 8.924 113,718 -0.02(-0.22%)
Jun 22, 2012 8.831 8.964 8.798 8.944 119,789 +0.17(+1.98%)
Jun 21, 2012 8.898 8.991 8.685 8.771 60,008 -0.17(-1.86%)
Jun 20, 2012 8.831 8.984 8.618 8.938 88,511 +0.11(+1.28%)
Jun 19, 2012 8.944 8.998 8.805 8.824 89,716 +0.27(+3.12%)
Jun 18, 2012 8.585 8.651 8.425 8.558 74,692 -0.09(-1.00%)
Jun 15, 2012 8.571 8.745 8.491 8.645 135,580 +0.05(+0.62%)
Jun 14, 2012 8.385 8.631 8.385 8.591 96,884 +0.25(+2.96%)
Jun 13, 2012 8.551 8.685 8.225 8.345 81,923 -0.20(-2.34%)
Jun 12, 2012 8.371 8.545 8.265 8.545 32,371 +0.26(+3.14%)
Jun 11, 2012 8.511 8.625 8.245 8.285 63,527 -0.15(-1.82%)
Jun 08, 2012 8.251 8.485 8.151 8.438 30,295 +0.16(+1.93%)
Jun 07, 2012 8.345 8.445 8.225 8.278 54,400 +0.01(+0.08%)
Jun 06, 2012 8.111 8.318 8.095 8.271 53,794 +0.21(+2.56%)
Jun 05, 2012 7.898 8.185 7.898 8.065 43,912 +0.07(+0.92%)
Jun 04, 2012 7.965 8.045 7.771 7.991 37,561 +0.09(+1.18%)
Jun 01, 2012 8.025 8.138 7.818 7.898 36,682 -0.36(-4.36%)
May 31, 2012 8.231 8.351 8.078 8.258 59,792 +0.02(+0.24%)
May 30, 2012 8.358 8.411 8.211 8.238 32,097 -0.20(-2.37%)
May 29, 2012 8.471 8.591 8.211 8.438 34,700 +0.05(+0.56%)
May 25, 2012 8.471 8.625 8.365 8.391 37,069 -0.05(-0.63%)
May 24, 2012 8.411 8.451 8.178 8.445 41,086 +0.04(+0.48%)
May 23, 2012 8.178 8.445 8.078 8.405 37,486 +0.15(+1.78%)
May 22, 2012 8.391 8.525 8.131 8.258 30,831 -0.17(-1.98%)
May 21, 2012 8.205 8.451 8.198 8.425 70,247 +0.23(+2.76%)
May 18, 2012 8.271 8.391 8.158 8.198 93,357 -0.11(-1.36%)
May 17, 2012 8.485 8.558 8.311 8.311 85,501 -0.19(-2.20%)
May 16, 2012 8.515 8.658 8.458 8.498 38,455 +0.04(+0.47%)
May 15, 2012 8.331 8.571 8.331 8.458 45,114 +0.09(+1.12%)
May 14, 2012 8.265 8.469 8.265 8.365 58,295 -0.03(-0.40%)
May 11, 2012 8.458 8.558 8.351 8.398 46,097 -0.19(-2.17%)
May 10, 2012 8.645 8.738 8.471 8.585 37,195 +0.00(+0.00%)
May 09, 2012 8.625 8.678 8.451 8.585 45,887 -0.13(-1.53%)
May 08, 2012 8.592 8.771 8.555 8.718 123,275 +0.07(+0.84%)
May 07, 2012 8.592 8.804 8.592 8.645 69,275 -0.01(-0.08%)
May 04, 2012 8.758 8.850 8.533 8.652 58,266 -0.16(-1.80%)
May 03, 2012 8.791 8.890 8.724 8.810 44,900 -0.02(-0.22%)
May 02, 2012 8.718 8.870 8.652 8.830 58,871 +0.02(+0.23%)
May 01, 2012 8.890 9.114 8.784 8.810 57,354 -0.04(-0.45%)
Apr 30, 2012 9.174 9.180 8.771 8.850 51,070 -0.36(-3.95%)
Apr 27, 2012 9.161 9.253 9.042 9.214 61,288 +0.05(+0.58%)
Apr 26, 2012 9.095 9.227 9.042 9.161 19,366 +0.01(+0.14%)
Apr 25, 2012 9.141 9.233 9.022 9.147 42,218 +0.12(+1.32%)
Apr 24, 2012 8.771 9.055 8.771 9.028 44,879 +0.28(+3.17%)
Apr 23, 2012 8.480 8.824 8.480 8.751 53,390 +0.08(+0.91%)
Apr 20, 2012 8.672 8.758 8.526 8.672 52,733 +0.17(+2.02%)
Apr 19, 2012 8.566 8.678 8.381 8.500 42,321 -0.03(-0.39%)
Apr 18, 2012 8.863 8.863 8.533 8.533 23,436 -0.41(-4.58%)
Apr 17, 2012 8.857 9.154 8.824 8.943 32,952 +0.20(+2.27%)
Apr 16, 2012 8.546 8.824 8.493 8.744 22,496 +0.21(+2.48%)
Apr 13, 2012 8.810 8.810 8.401 8.533 57,843 -0.35(-3.94%)
Apr 12, 2012 8.857 8.995 8.791 8.883 40,408 +0.00(+0.00%)
Apr 11, 2012 8.764 8.903 8.645 8.883 36,422 +0.25(+2.91%)
Apr 10, 2012 8.870 8.989 8.500 8.632 117,643 -0.24(-2.68%)
Apr 09, 2012 9.088 9.147 8.843 8.870 69,595 -0.39(-4.21%)
Apr 05, 2012 9.028 9.286 9.009 9.260 104,763 +0.23(+2.56%)
Apr 04, 2012 8.982 9.101 8.929 9.028 32,980 -0.11(-1.16%)
Apr 03, 2012 9.214 9.253 9.022 9.134 78,316 -0.15(-1.57%)
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.