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

First Community Bksh (NQ: FCBC )

35.80 +0.16 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2009 9.056 9.106 8.667 8.920 67,732 +0.01(+0.07%)
Apr 29, 2009 8.593 8.914 8.445 8.914 74,079 +0.39(+4.56%)
Apr 28, 2009 8.136 8.661 8.136 8.525 38,512 +0.40(+4.86%)
Apr 27, 2009 8.198 8.427 8.025 8.130 54,872 -0.56(-6.46%)
Apr 24, 2009 8.210 8.797 8.186 8.692 145,324 +0.57(+6.99%)
Apr 23, 2009 7.513 8.266 7.408 8.124 84,400 +0.65(+8.76%)
Apr 22, 2009 7.476 7.852 7.377 7.470 51,463 -0.09(-1.22%)
Apr 21, 2009 7.457 7.636 7.414 7.562 87,770 +0.06(+0.74%)
Apr 20, 2009 8.025 8.223 7.507 7.507 84,742 -0.86(-10.32%)
Apr 17, 2009 8.352 8.396 7.982 8.371 89,628 +0.05(+0.59%)
Apr 16, 2009 8.414 8.414 7.698 8.322 42,008 +0.06(+0.67%)
Apr 15, 2009 7.636 8.624 7.636 8.266 27,782 +0.57(+7.38%)
Apr 14, 2009 8.118 8.436 7.698 7.698 42,905 -0.57(-6.87%)
Apr 13, 2009 8.254 8.636 7.772 8.266 40,370 -0.11(-1.33%)
Apr 09, 2009 7.902 8.439 7.778 8.377 77,642 +0.67(+8.73%)
Apr 08, 2009 7.581 8.013 7.538 7.704 88,850 +0.15(+2.04%)
Apr 07, 2009 7.655 8.266 7.550 7.550 64,157 -0.23(-3.01%)
Apr 06, 2009 8.050 8.099 7.507 7.785 55,186 -0.40(-4.83%)
Apr 03, 2009 7.717 8.322 7.380 8.180 39,491 +0.47(+6.08%)
Apr 02, 2009 6.636 7.896 6.500 7.710 90,781 +1.21(+18.61%)
Apr 01, 2009 7.099 7.355 6.340 6.500 58,567 -0.70(-9.77%)
Mar 31, 2009 7.260 7.519 7.167 7.204 39,826 +0.06(+0.78%)
Mar 30, 2009 7.599 7.624 6.750 7.149 30,926 -1.07(-13.06%)
Mar 26, 2009 8.204 8.297 7.624 8.223 42,523 +0.15(+1.91%)
Mar 25, 2009 7.445 8.198 7.445 8.068 44,506 +0.66(+8.92%)
Mar 24, 2009 8.411 8.643 7.396 7.408 54,092 -1.38(-15.73%)
Mar 23, 2009 8.241 8.822 7.649 8.791 60,774 +1.31(+17.59%)
Mar 20, 2009 7.599 8.167 7.281 7.476 69,368 -0.51(-6.34%)
Mar 19, 2009 7.741 8.479 7.741 7.982 60,115 +0.36(+4.70%)
Mar 18, 2009 5.902 7.636 5.902 7.624 55,910 +1.12(+17.17%)
Mar 17, 2009 6.605 6.799 5.729 6.507 131,481 -0.10(-1.50%)
Mar 16, 2009 6.963 7.192 6.519 6.605 44,336 -0.16(-2.37%)
Mar 13, 2009 7.099 7.142 6.667 6.766 80,974 -0.17(-2.40%)
Mar 12, 2009 5.673 6.988 5.636 6.933 74,890 +1.25(+21.93%)
Mar 11, 2009 5.753 6.135 5.679 5.686 75,396 -0.02(-0.32%)
Mar 10, 2009 5.118 5.951 5.056 5.704 99,404 +0.72(+14.50%)
Mar 09, 2009 5.074 5.300 4.957 4.982 40,877 -0.13(-2.54%)
Mar 06, 2009 5.037 5.235 4.877 5.111 156,547 +0.12(+2.35%)
Mar 05, 2009 5.704 5.704 4.945 4.994 142,086 -0.83(-14.21%)
Mar 04, 2009 5.395 5.908 5.044 5.821 121,376 +0.05(+0.86%)
Mar 02, 2009 7.254 7.303 5.766 5.772 208,314 -1.48(-20.43%)
Feb 27, 2009 7.445 7.575 7.099 7.254 103,855 -0.33(-4.32%)
Feb 26, 2009 7.217 7.760 7.136 7.581 70,933 +0.28(+3.89%)
Feb 25, 2009 7.803 7.803 7.062 7.297 99,498 -0.52(-6.71%)
Feb 24, 2009 6.852 7.822 6.852 7.822 109,387 +0.97(+14.14%)
Feb 23, 2009 6.914 7.433 6.581 6.852 87,574 -0.38(-5.21%)
Feb 20, 2009 7.822 7.957 7.173 7.229 138,602 -0.68(-8.59%)
Feb 19, 2009 8.285 8.315 7.871 7.908 41,234 -0.36(-4.40%)
Feb 18, 2009 8.525 8.525 7.939 8.272 69,211 -0.22(-2.55%)
Feb 17, 2009 8.939 9.143 8.346 8.488 100,865 -0.70(-7.59%)
Feb 13, 2009 9.816 9.871 9.019 9.186 69,506 -0.51(-5.22%)
Feb 12, 2009 9.303 9.822 9.248 9.692 127,400 +0.08(+0.84%)
Feb 11, 2009 9.180 9.723 8.951 9.612 173,938 +0.31(+3.32%)
Feb 10, 2009 9.995 10.24 9.291 9.303 137,476 -0.73(-7.26%)
Feb 09, 2009 10.36 10.72 9.840 10.03 51,799 -0.40(-3.85%)
Feb 06, 2009 10.11 10.57 9.723 10.43 41,093 +0.28(+2.80%)
Feb 05, 2009 9.785 10.23 9.334 10.15 54,901 +0.18(+1.80%)
Feb 04, 2009 10.70 10.89 9.686 9.970 71,070 -0.77(-7.13%)
Feb 03, 2009 11.17 11.42 10.57 10.74 53,312 -0.38(-3.39%)
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.