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 (%)
Sep 30, 2009 7.852 7.926 7.717 7.791 117,153 -0.09(-1.10%)
Sep 29, 2009 7.970 8.001 7.877 7.877 35,768 -0.12(-1.54%)
Sep 28, 2009 8.019 8.062 7.809 8.001 69,870 +0.19(+2.45%)
Sep 25, 2009 7.970 7.970 7.717 7.809 59,127 -0.05(-0.63%)
Sep 24, 2009 7.970 8.062 7.766 7.859 59,590 -0.11(-1.39%)
Sep 23, 2009 8.093 8.167 7.945 7.970 88,875 -0.12(-1.53%)
Sep 22, 2009 8.118 8.210 7.967 8.093 93,963 +0.00(+0.00%)
Sep 21, 2009 8.013 8.117 7.865 8.093 51,262 +0.01(+0.08%)
Sep 18, 2009 7.908 8.093 7.896 8.087 153,997 +0.20(+2.50%)
Sep 17, 2009 7.877 8.068 7.778 7.889 113,907 -0.04(-0.54%)
Sep 16, 2009 7.877 8.019 7.766 7.933 180,691 +0.06(+0.78%)
Sep 15, 2009 7.809 7.920 7.766 7.871 99,699 +0.04(+0.55%)
Sep 14, 2009 7.803 7.902 7.778 7.828 83,555 -0.06(-0.70%)
Sep 11, 2009 8.025 8.025 7.778 7.883 74,829 -0.12(-1.47%)
Sep 10, 2009 7.889 8.001 7.686 8.001 94,641 +0.12(+1.57%)
Sep 09, 2009 7.803 7.945 7.680 7.877 101,100 +0.00(+0.00%)
Sep 08, 2009 7.908 7.939 7.815 7.877 79,993 +0.02(+0.31%)
Sep 04, 2009 7.809 7.859 7.661 7.852 121,779 +0.04(+0.55%)
Sep 03, 2009 7.754 7.871 7.636 7.809 106,249 +0.09(+1.12%)
Sep 02, 2009 7.556 7.778 7.556 7.723 215,566 +0.17(+2.21%)
Sep 01, 2009 7.649 7.951 7.463 7.556 167,029 -0.17(-2.24%)
Aug 31, 2009 7.754 7.902 7.470 7.729 243,953 -0.12(-1.57%)
Aug 28, 2009 8.149 8.149 7.772 7.852 100,883 -0.25(-3.12%)
Aug 27, 2009 8.031 8.136 7.735 8.106 154,995 +0.01(+0.15%)
Aug 26, 2009 7.994 8.102 7.908 8.093 144,090 +0.07(+0.92%)
Aug 25, 2009 7.982 8.210 7.741 8.019 177,440 +0.07(+0.85%)
Aug 24, 2009 7.964 8.044 7.877 7.951 217,495 +0.03(+0.39%)
Aug 21, 2009 8.056 8.056 7.902 7.920 176,271 -0.01(-0.08%)
Aug 20, 2009 8.025 8.155 7.902 7.926 126,171 -0.10(-1.31%)
Aug 19, 2009 8.260 8.260 7.877 8.031 95,304 -0.02(-0.31%)
Aug 18, 2009 8.031 8.315 7.988 8.056 122,656 +0.10(+1.24%)
Aug 17, 2009 8.180 8.180 7.877 7.957 119,810 -0.39(-4.66%)
Aug 14, 2009 8.729 8.729 8.210 8.346 177,452 -0.43(-4.86%)
Aug 13, 2009 8.612 8.778 8.340 8.772 208,082 +0.22(+2.60%)
Aug 12, 2009 8.556 8.754 8.389 8.550 130,668 -0.04(-0.43%)
Aug 11, 2009 8.581 8.643 8.346 8.587 188,396 -0.02(-0.29%)
Aug 10, 2009 8.488 8.704 8.272 8.612 210,991 +0.04(+0.43%)
Aug 07, 2009 8.575 8.791 8.334 8.575 253,248 +0.11(+1.31%)
Aug 06, 2009 8.686 8.766 8.389 8.464 101,001 -0.13(-1.51%)
Aug 05, 2009 8.420 8.649 8.371 8.593 136,167 -0.06(-0.71%)
Aug 04, 2009 8.365 8.822 8.285 8.655 197,251 +0.10(+1.23%)
Aug 03, 2009 8.482 8.581 8.260 8.550 128,955 +0.15(+1.84%)
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%)
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.