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

First Community Bksh (NQ: FCBC )

33.00 -0.53 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2011 7.774 8.027 7.546 7.813 84,714 -0.13(-1.64%)
Oct 28, 2011 8.034 8.372 7.897 7.943 98,906 -0.35(-4.24%)
Oct 27, 2011 7.624 8.457 7.422 8.294 166,692 +1.12(+15.59%)
Oct 26, 2011 7.579 7.579 7.084 7.175 88,847 -0.12(-1.69%)
Oct 25, 2011 7.865 7.865 7.195 7.299 82,714 -0.64(-8.03%)
Oct 24, 2011 7.618 7.949 7.533 7.936 49,446 +0.29(+3.83%)
Oct 21, 2011 7.592 7.676 7.494 7.644 58,824 +0.21(+2.89%)
Oct 20, 2011 7.435 7.507 7.208 7.429 29,990 +0.03(+0.44%)
Oct 19, 2011 7.552 7.647 7.370 7.396 105,002 -0.20(-2.57%)
Oct 18, 2011 7.201 7.748 7.201 7.592 69,558 +0.47(+6.58%)
Oct 17, 2011 7.448 7.507 7.078 7.123 92,397 -0.45(-5.93%)
Oct 14, 2011 7.338 7.611 7.247 7.572 77,948 +0.21(+2.83%)
Oct 13, 2011 7.370 7.409 7.208 7.364 60,691 -0.09(-1.22%)
Oct 12, 2011 6.974 7.552 6.928 7.455 71,998 +0.53(+7.61%)
Oct 11, 2011 6.583 6.954 6.564 6.928 75,418 +0.29(+4.41%)
Oct 10, 2011 6.635 6.739 6.538 6.635 118,195 +0.14(+2.10%)
Oct 07, 2011 6.772 6.772 6.434 6.499 190,451 -0.25(-3.66%)
Oct 06, 2011 7.065 7.065 6.557 6.746 90,667 -0.36(-5.04%)
Oct 05, 2011 7.039 7.188 6.830 7.104 59,054 +0.03(+0.46%)
Oct 04, 2011 6.102 7.214 6.095 7.071 122,667 +0.90(+14.66%)
Oct 03, 2011 6.590 6.674 6.134 6.167 118,553 -0.47(-7.06%)
Sep 30, 2011 6.798 6.987 6.577 6.635 74,098 -0.33(-4.67%)
Sep 29, 2011 6.817 6.987 6.707 6.961 38,334 +0.35(+5.31%)
Sep 28, 2011 6.694 6.817 6.525 6.609 80,957 -0.10(-1.45%)
Sep 27, 2011 6.707 6.954 6.512 6.707 55,117 +0.18(+2.69%)
Sep 26, 2011 6.310 6.590 6.251 6.531 40,606 +0.20(+3.08%)
Sep 23, 2011 6.108 6.471 5.991 6.336 81,939 +0.22(+3.62%)
Sep 22, 2011 5.985 6.232 5.659 6.115 89,322 -0.12(-1.88%)
Sep 21, 2011 6.967 7.000 6.199 6.232 99,055 -0.71(-10.22%)
Sep 20, 2011 7.143 7.169 6.928 6.941 38,846 -0.15(-2.11%)
Sep 19, 2011 7.136 7.273 6.902 7.091 75,398 -0.22(-3.02%)
Sep 16, 2011 7.429 7.494 7.195 7.312 77,029 -0.06(-0.79%)
Sep 15, 2011 7.188 7.396 6.967 7.370 138,476 +0.27(+3.85%)
Sep 14, 2011 7.019 7.221 6.967 7.097 49,061 +0.18(+2.54%)
Sep 13, 2011 6.941 7.058 6.889 6.921 34,200 +0.02(+0.28%)
Sep 12, 2011 6.700 6.974 6.700 6.902 33,926 +0.07(+1.05%)
Sep 09, 2011 7.123 7.338 6.752 6.830 92,963 -0.42(-5.75%)
Sep 08, 2011 7.494 7.650 7.084 7.247 70,925 -0.29(-3.88%)
Sep 07, 2011 7.195 7.605 7.162 7.539 70,465 +0.47(+6.62%)
Sep 06, 2011 6.752 7.156 6.752 7.071 59,117 +0.06(+0.83%)
Sep 02, 2011 7.221 7.422 6.882 7.013 95,683 -0.40(-5.36%)
Sep 01, 2011 7.774 8.047 7.364 7.409 74,380 -0.32(-4.12%)
Aug 31, 2011 7.871 7.891 7.657 7.728 52,956 -0.06(-0.75%)
Aug 30, 2011 7.988 7.988 7.592 7.787 31,276 -0.26(-3.23%)
Aug 29, 2011 7.650 8.131 7.650 8.047 47,228 +0.48(+6.36%)
Aug 26, 2011 7.435 7.774 7.253 7.566 58,006 +0.07(+0.87%)
Aug 25, 2011 7.865 7.956 7.312 7.500 149,538 -0.25(-3.27%)
Aug 24, 2011 7.566 7.767 7.422 7.754 62,305 +0.18(+2.41%)
Aug 23, 2011 6.752 7.579 6.694 7.572 58,250 +0.83(+12.36%)
Aug 22, 2011 6.967 6.967 6.551 6.739 37,900 +0.04(+0.58%)
Aug 19, 2011 6.648 6.908 6.597 6.700 61,775 -0.07(-0.96%)
Aug 18, 2011 6.746 6.993 6.713 6.765 186,677 -0.23(-3.35%)
Aug 17, 2011 7.214 7.286 6.941 7.000 20,635 -0.07(-1.01%)
Aug 16, 2011 7.123 7.333 6.941 7.071 51,399 -0.16(-2.16%)
Aug 15, 2011 6.941 7.253 6.889 7.227 42,111 +0.40(+5.81%)
Aug 12, 2011 7.084 7.123 6.804 6.830 61,065 -0.23(-3.23%)
Aug 11, 2011 6.609 7.201 6.609 7.058 74,646 +0.47(+7.21%)
Aug 10, 2011 7.149 7.448 6.440 6.583 109,576 -0.61(-8.50%)
Aug 09, 2011 7.549 9.412 6.131 7.195 126,419 +0.19(+2.67%)
Aug 08, 2011 7.530 7.917 6.976 7.008 77,623 -0.75(-9.72%)
Aug 05, 2011 7.807 8.065 7.485 7.762 46,424 +0.06(+0.84%)
Aug 04, 2011 7.904 7.994 7.691 7.698 81,242 -0.31(-3.86%)
Aug 03, 2011 7.904 8.033 7.814 8.007 46,251 +0.15(+1.89%)
Aug 02, 2011 8.033 8.213 7.852 7.859 49,614 -0.21(-2.64%)
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.