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

First Community Bksh (NQ: FCBC )

34.58 +1.20 (+3.59%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 8.260 8.569 8.124 8.396 724,450 +0.17(+2.10%)
Jul 30, 2009 8.180 8.297 8.087 8.223 271,335 +0.11(+1.37%)
Jul 29, 2009 8.075 8.167 8.013 8.112 114,631 -0.02(-0.23%)
Jul 28, 2009 8.093 8.229 8.068 8.130 115,708 -0.01(-0.08%)
Jul 27, 2009 8.155 8.278 8.013 8.136 196,766 +0.04(+0.46%)
Jul 24, 2009 7.593 8.186 7.562 8.099 190,388 +0.43(+5.64%)
Jul 23, 2009 7.562 7.778 7.562 7.667 204,967 +0.07(+0.89%)
Jul 22, 2009 7.562 7.710 7.562 7.599 159,471 -0.01(-0.16%)
Jul 21, 2009 7.785 7.785 7.531 7.612 92,255 -0.10(-1.28%)
Jul 20, 2009 7.797 7.822 7.649 7.710 100,970 -0.01(-0.16%)
Jul 17, 2009 7.840 7.896 7.599 7.723 77,851 -0.10(-1.26%)
Jul 16, 2009 7.785 7.976 7.673 7.822 68,820 +0.00(+0.00%)
Jul 15, 2009 7.809 7.896 7.609 7.822 248,187 +0.17(+2.26%)
Jul 14, 2009 7.723 7.729 7.593 7.649 66,700 -0.11(-1.43%)
Jul 13, 2009 7.655 7.809 7.519 7.760 84,389 +0.27(+3.54%)
Jul 10, 2009 7.408 7.562 7.408 7.494 128,766 +0.06(+0.75%)
Jul 09, 2009 7.501 7.680 7.414 7.439 162,774 -0.09(-1.15%)
Jul 08, 2009 7.649 7.865 7.470 7.525 273,441 -0.12(-1.61%)
Jul 07, 2009 7.525 7.852 7.482 7.649 136,443 +0.15(+1.98%)
Jul 06, 2009 7.445 7.859 7.433 7.501 123,025 +0.03(+0.41%)
Jul 02, 2009 7.840 7.914 7.408 7.470 195,693 -0.47(-5.91%)
Jul 01, 2009 7.994 8.087 7.834 7.939 154,393 +0.01(+0.16%)
Jun 30, 2009 7.976 8.025 7.846 7.926 87,386 -0.12(-1.53%)
Jun 29, 2009 8.038 8.149 7.803 8.050 112,518 -0.04(-0.46%)
Jun 26, 2009 7.803 8.309 7.735 8.087 482,601 +0.16(+2.02%)
Jun 25, 2009 7.704 7.933 7.587 7.926 124,491 +0.25(+3.22%)
Jun 24, 2009 7.865 7.945 7.643 7.680 139,235 -0.12(-1.58%)
Jun 23, 2009 7.945 8.087 7.778 7.803 200,859 -0.22(-2.77%)
Jun 22, 2009 7.964 8.149 7.933 8.025 280,977 +0.09(+1.09%)
Jun 19, 2009 7.951 7.964 7.852 7.939 262,283 +0.04(+0.55%)
Jun 18, 2009 7.778 8.025 7.778 7.896 173,491 +0.09(+1.11%)
Jun 17, 2009 7.723 7.871 7.717 7.809 615,573 +0.09(+1.12%)
Jun 16, 2009 7.747 7.747 7.717 7.723 332,838 +0.00(+0.00%)
Jun 15, 2009 7.717 7.754 7.686 7.723 536,044 -0.02(-0.32%)
Jun 12, 2009 7.754 7.778 7.562 7.747 207,523 -0.01(-0.16%)
Jun 11, 2009 7.735 7.815 7.717 7.760 341,248 +0.02(+0.32%)
Jun 10, 2009 7.791 7.834 7.717 7.735 421,826 +0.01(+0.08%)
Jun 09, 2009 7.747 7.828 7.717 7.729 282,811 +0.01(+0.08%)
Jun 08, 2009 7.747 7.926 7.717 7.723 256,172 +0.01(+0.08%)
Jun 05, 2009 8.031 8.210 7.686 7.717 2,073,821 -1.17(-13.13%)
Jun 04, 2009 8.822 9.260 8.643 8.883 255,182 -0.14(-1.57%)
Jun 03, 2009 9.674 9.927 8.982 9.025 226,803 -1.10(-10.85%)
Jun 02, 2009 10.03 10.33 9.978 10.12 86,276 +0.14(+1.42%)
Jun 01, 2009 10.07 10.15 9.587 9.982 132,558 -0.78(-7.28%)
May 29, 2009 10.48 10.77 10.41 10.77 53,655 +0.36(+3.44%)
May 28, 2009 10.65 10.65 10.28 10.41 39,099 -0.05(-0.47%)
May 27, 2009 10.43 10.68 10.07 10.46 77,944 -0.35(-3.26%)
May 26, 2009 10.01 10.83 10.01 10.81 70,986 +0.77(+7.69%)
May 22, 2009 10.25 10.43 9.988 10.04 39,833 -0.17(-1.63%)
May 21, 2009 10.04 10.30 10.03 10.20 87,619 +0.06(+0.55%)
May 20, 2009 10.40 10.59 10.08 10.15 36,764 -0.17(-1.62%)
May 19, 2009 10.47 10.47 10.12 10.32 26,507 -0.10(-0.95%)
May 18, 2009 9.834 10.46 9.834 10.41 56,645 +0.71(+7.32%)
May 15, 2009 9.816 9.816 9.464 9.704 42,805 -0.01(-0.13%)
May 14, 2009 9.396 9.890 9.272 9.717 36,034 +0.40(+4.31%)
May 13, 2009 9.803 9.957 9.297 9.315 73,784 -0.67(-6.68%)
May 12, 2009 9.778 10.03 9.488 9.982 70,277 +0.23(+2.41%)
May 11, 2009 9.828 10.11 9.606 9.748 39,045 -0.25(-2.47%)
May 08, 2009 9.019 10.00 9.019 9.995 71,177 +0.85(+9.32%)
May 07, 2009 9.180 9.248 8.896 9.143 72,697 +0.06(+0.68%)
May 06, 2009 9.149 9.248 8.852 9.081 46,328 +0.07(+0.82%)
May 05, 2009 9.155 9.211 8.735 9.007 45,580 -0.19(-2.01%)
May 04, 2009 8.964 9.198 8.457 9.192 61,487 +0.58(+6.74%)
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.