Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.88 20.97 20.48 20.48 12,471 -0.51(-2.44%)
Oct 28, 2004 20.51 20.99 20.51 20.99 10,041 +0.28(+1.34%)
Oct 27, 2004 20.68 20.71 20.27 20.71 10,689 +0.00(+0.00%)
Oct 26, 2004 20.68 20.71 20.41 20.71 16,844 +0.09(+0.45%)
Oct 25, 2004 20.04 20.62 20.04 20.62 15,548 +0.59(+2.93%)
Oct 22, 2004 20.66 20.66 20.02 20.04 17,816 -0.40(-1.96%)
Oct 21, 2004 20.37 20.66 20.13 20.44 18,949 +0.06(+0.30%)
Oct 20, 2004 19.89 20.37 19.80 20.37 14,090 +0.44(+2.20%)
Oct 19, 2004 20.07 20.29 19.79 19.94 16,196 -0.07(-0.34%)
Oct 18, 2004 19.91 20.05 19.86 20.00 13,928 +0.14(+0.68%)
Oct 15, 2004 19.48 19.90 19.48 19.87 11,337 +0.33(+1.71%)
Oct 14, 2004 19.58 19.82 19.42 19.54 23,322 +0.02(+0.13%)
Oct 13, 2004 19.70 19.74 19.51 19.51 10,851 -0.17(-0.88%)
Oct 12, 2004 19.74 19.82 19.54 19.68 16,358 -0.07(-0.38%)
Oct 11, 2004 19.59 19.76 19.52 19.76 6,964 +0.23(+1.20%)
Oct 08, 2004 19.98 19.98 19.52 19.52 6,640 -0.41(-2.04%)
Oct 07, 2004 20.29 20.29 19.93 19.93 6,802 -0.44(-2.18%)
Oct 06, 2004 20.45 20.45 19.94 20.37 19,111 +0.00(+0.00%)
Oct 05, 2004 20.70 20.70 20.29 20.37 6,964 -0.19(-0.93%)
Oct 04, 2004 20.71 20.71 20.25 20.57 15,710 +0.14(+0.67%)
Oct 01, 2004 20.21 20.62 20.12 20.43 15,548 +0.15(+0.73%)
Sep 30, 2004 19.71 20.28 19.53 20.28 14,090 +0.22(+1.08%)
Sep 29, 2004 20.27 20.27 19.91 20.07 8,098 +0.00(+0.00%)
Sep 28, 2004 19.57 20.07 19.37 20.07 14,252 +0.59(+3.01%)
Sep 27, 2004 19.48 19.68 19.39 19.48 10,527 -0.12(-0.63%)
Sep 24, 2004 19.72 19.79 19.60 19.60 2,267 -0.07(-0.38%)
Sep 23, 2004 19.67 19.72 19.67 19.68 1,619 +0.09(+0.44%)
Sep 22, 2004 19.85 19.97 19.49 19.59 12,309 -0.57(-2.85%)
Sep 21, 2004 19.84 20.16 19.84 20.16 5,506 +0.41(+2.06%)
Sep 20, 2004 20.21 20.21 19.76 19.76 5,020 -0.28(-1.42%)
Sep 17, 2004 20.65 20.65 19.76 20.04 37,575 -0.11(-0.55%)
Sep 16, 2004 20.02 20.28 19.90 20.15 7,936 -0.01(-0.03%)
Sep 15, 2004 20.37 20.37 19.99 20.16 21,541 +0.01(+0.03%)
Sep 14, 2004 19.92 20.22 19.79 20.15 25,914 +0.21(+1.05%)
Sep 13, 2004 20.37 20.37 19.85 19.94 16,520 -0.06(-0.31%)
Sep 10, 2004 20.06 20.07 19.88 20.00 18,301 +0.03(+0.15%)
Sep 09, 2004 19.77 20.07 19.72 19.97 28,667 +0.36(+1.83%)
Sep 08, 2004 19.76 20.18 19.62 19.62 10,689 -0.23(-1.18%)
Sep 07, 2004 19.39 19.85 19.39 19.85 7,612 +0.46(+2.39%)
Sep 03, 2004 19.71 19.79 19.27 19.39 9,070 -0.17(-0.88%)
Sep 02, 2004 19.90 19.90 19.36 19.56 24,942 -0.41(-2.07%)
Sep 01, 2004 19.52 20.34 19.40 19.97 28,343 +0.27(+1.38%)
Aug 31, 2004 19.86 19.88 19.55 19.70 24,132 -0.31(-1.57%)
Aug 30, 2004 20.41 20.44 19.88 20.02 5,830 -0.48(-2.35%)
Aug 27, 2004 20.26 20.52 20.26 20.50 3,887 +0.19(+0.91%)
Aug 26, 2004 20.37 20.68 20.31 20.31 19,759 -0.06(-0.30%)
Aug 25, 2004 19.91 20.37 19.75 20.37 14,738 +0.49(+2.48%)
Aug 24, 2004 19.73 20.00 19.57 19.88 22,351 +0.48(+2.48%)
Aug 23, 2004 19.65 19.76 19.40 19.40 3,887 -0.42(-2.12%)
Aug 20, 2004 19.63 19.88 19.44 19.82 8,955 +0.31(+1.61%)
Aug 19, 2004 19.76 19.76 19.48 19.50 11,013 -0.25(-1.28%)
Aug 18, 2004 19.76 19.87 19.73 19.76 27,210 -0.12(-0.62%)
Aug 17, 2004 19.08 19.92 18.99 19.88 77,095 +0.98(+5.16%)
Aug 16, 2004 18.55 18.91 18.55 18.91 36,441 +0.35(+1.90%)
Aug 13, 2004 19.17 19.17 18.52 18.55 17,978 -0.46(-2.40%)
Aug 12, 2004 19.33 19.33 18.89 19.01 20,569 -0.31(-1.60%)
Aug 11, 2004 19.25 19.41 18.91 19.32 13,605 -0.07(-0.35%)
Aug 10, 2004 18.84 19.39 18.72 19.39 18,463 +0.72(+3.87%)
Aug 09, 2004 19.00 19.15 18.66 18.66 18,301 -0.17(-0.89%)
Aug 06, 2004 19.15 19.20 18.83 18.83 22,027 -0.36(-1.87%)
Aug 05, 2004 19.68 19.68 19.19 19.19 26,724 -0.53(-2.69%)
Aug 04, 2004 19.71 19.90 19.50 19.72 41,462 +0.00(+0.00%)
Aug 03, 2004 19.98 20.00 19.71 19.72 23,808 -0.27(-1.33%)
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.