First Community Bksh (NQ: FCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	42.28	42.28	41.27	41.42	19,191	-0.79(-1.87%)
Sep 05, 2024	43.17	43.17	42.04	42.21	13,952	-0.68(-1.59%)
Sep 04, 2024	43.25	43.61	42.53	42.89	19,030	-0.36(-0.83%)
Sep 03, 2024	43.57	44.35	43.04	43.25	32,379	-0.87(-1.97%)
Aug 30, 2024	44.56	44.56	42.86	44.12	50,535	-0.27(-0.61%)
Aug 29, 2024	44.80	44.82	44.05	44.39	19,842	+0.19(+0.43%)
Aug 28, 2024	44.00	44.84	43.67	44.20	29,628	+0.62(+1.42%)
Aug 27, 2024	43.31	43.69	42.89	43.58	35,883	+0.00(+0.00%)
Aug 26, 2024	44.61	44.67	43.56	43.58	38,004	-0.70(-1.58%)
Aug 23, 2024	41.73	44.66	40.28	44.28	57,797	+2.73(+6.57%)
Aug 22, 2024	41.64	42.26	41.18	41.55	26,864	-0.05(-0.12%)
Aug 21, 2024	41.06	41.60	40.41	41.60	18,980	+0.61(+1.49%)
Aug 20, 2024	41.50	41.55	40.87	40.99	24,564	-0.59(-1.42%)
Aug 19, 2024	41.59	41.73	40.87	41.58	15,104	+0.33(+0.80%)
Aug 16, 2024	40.42	41.54	40.42	41.25	22,911	+0.77(+1.90%)
Aug 15, 2024	40.45	41.34	40.32	40.48	46,908	+1.01(+2.56%)
Aug 14, 2024	39.56	39.66	39.35	39.47	16,106	-0.35(-0.88%)
Aug 13, 2024	39.69	40.06	39.14	39.82	18,359	+0.60(+1.53%)
Aug 12, 2024	40.16	40.34	38.87	39.22	20,899	-0.70(-1.75%)
Aug 09, 2024	40.45	40.77	39.27	39.92	28,409	-0.52(-1.29%)
Aug 08, 2024	40.69	40.89	40.10	40.44	18,902	+0.46(+1.14%)
Aug 07, 2024	41.03	41.70	39.84	39.98	32,058	-0.56(-1.37%)
Aug 06, 2024	40.24	40.99	39.94	40.54	33,779	+0.28(+0.69%)
Aug 05, 2024	40.27	41.18	39.07	40.26	68,168	-2.17(-5.12%)
Aug 02, 2024	42.35	42.78	41.75	42.43	40,017	-1.60(-3.63%)
Aug 01, 2024	44.52	44.84	43.06	44.03	59,643	-0.41(-0.92%)
Jul 31, 2024	44.77	45.58	44.08	44.44	73,535	-0.30(-0.67%)
Jul 30, 2024	44.16	44.80	43.96	44.74	41,585	+0.62(+1.39%)
Jul 29, 2024	44.39	44.42	43.19	44.12	43,112	-0.35(-0.78%)
Jul 26, 2024	45.38	45.43	43.97	44.47	64,858	-0.29(-0.64%)
Jul 25, 2024	43.16	44.86	43.16	44.76	60,259	+1.83(+4.25%)
Jul 24, 2024	43.26	44.61	42.93	42.93	84,068	-0.34(-0.78%)
Jul 23, 2024	41.91	43.56	41.85	43.27	54,292	+1.22(+2.90%)
Jul 22, 2024	41.23	42.61	40.62	42.05	44,396	+0.86(+2.10%)
Jul 19, 2024	40.88	41.66	40.88	41.18	37,230	+0.36(+0.88%)
Jul 18, 2024	42.08	43.02	40.47	40.83	58,361	-1.59(-3.75%)
Jul 17, 2024	41.50	42.49	41.50	42.42	61,951	+0.54(+1.29%)
Jul 16, 2024	40.41	41.98	39.82	41.88	73,096	+1.81(+4.51%)
Jul 15, 2024	38.88	40.45	38.88	40.07	66,928	+1.51(+3.91%)
Jul 12, 2024	38.38	39.20	38.29	38.56	39,482	+0.11(+0.28%)
Jul 11, 2024	37.21	39.57	37.21	38.46	85,880	+1.42(+3.83%)
Jul 10, 2024	36.24	37.04	36.20	37.04	35,475	+0.75(+2.08%)
Jul 09, 2024	35.88	36.33	35.26	36.28	39,360	+0.30(+0.83%)
Jul 08, 2024	36.02	36.22	35.77	35.98	25,079	+0.44(+1.23%)
Jul 05, 2024	35.75	35.80	35.41	35.55	29,794	-0.28(-0.78%)
Jul 03, 2024	36.35	36.35	35.80	35.83	18,732	-0.55(-1.50%)
Jul 02, 2024	35.92	36.40	34.62	36.37	31,833	+0.28(+0.77%)

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.