Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
8.328
8.548
8.315
8.492
46,818
+0.01(+0.07%)
Oct 28, 2010
8.731
8.731
8.435
8.485
49,637
-0.15(-1.68%)
Oct 27, 2010
8.769
8.832
8.555
8.630
166,028
-0.20(-2.22%)
Oct 25, 2010
8.914
8.914
8.750
8.826
66,724
+0.01(+0.14%)
Oct 22, 2010
8.712
9.040
8.599
8.813
95,308
+0.23(+2.65%)
Oct 21, 2010
8.858
8.977
8.378
8.586
36,659
-0.20(-2.30%)
Oct 20, 2010
9.009
9.129
8.738
8.788
144,105
-0.15(-1.62%)
Oct 19, 2010
9.015
9.268
8.794
8.933
58,971
-0.21(-2.34%)
Oct 18, 2010
8.851
9.148
8.763
9.148
50,646
+0.35(+3.94%)
Oct 15, 2010
9.047
9.066
8.668
8.801
85,818
-0.11(-1.20%)
Oct 14, 2010
8.801
8.940
8.586
8.908
37,590
+0.07(+0.79%)
Oct 13, 2010
8.517
8.984
8.271
8.839
51,371
+0.34(+4.01%)
Oct 12, 2010
8.643
8.643
8.416
8.498
14,917
-0.15(-1.68%)
Oct 11, 2010
8.618
8.776
8.416
8.643
19,301
-0.01(-0.07%)
Oct 08, 2010
8.498
8.738
8.214
8.649
41,068
+0.20(+2.31%)
Oct 07, 2010
8.681
8.731
8.340
8.454
40,866
-0.17(-1.98%)
Oct 06, 2010
8.492
8.801
8.372
8.624
59,233
+0.13(+1.48%)
Oct 05, 2010
8.031
8.561
7.943
8.498
93,258
+0.58(+7.33%)
Oct 04, 2010
8.227
8.227
7.899
7.918
131,210
-0.31(-3.76%)
Oct 01, 2010
8.182
8.309
8.135
8.227
66,548
+0.09(+1.09%)
Sep 30, 2010
8.006
8.283
8.006
8.138
162,687
+0.18(+2.30%)
Sep 29, 2010
7.854
8.025
7.854
7.955
81,724
+0.05(+0.64%)
Sep 28, 2010
7.791
7.943
7.665
7.905
183,640
+0.13(+1.62%)
Sep 27, 2010
7.911
7.911
7.753
7.779
13,051
-0.13(-1.60%)
Sep 24, 2010
7.709
7.943
7.697
7.905
53,889
+0.32(+4.24%)
Sep 23, 2010
7.545
7.873
7.545
7.583
49,863
-0.04(-0.58%)
Sep 22, 2010
7.659
7.873
7.571
7.627
31,284
-0.09(-1.14%)
Sep 21, 2010
7.791
7.993
7.608
7.716
191,425
-0.11(-1.37%)
Sep 20, 2010
7.703
7.829
7.552
7.823
108,309
+0.15(+1.97%)
Sep 17, 2010
7.804
7.886
7.495
7.671
211,671
-0.33(-4.10%)
Sep 15, 2010
8.063
8.069
7.936
8.000
41,982
-0.12(-1.48%)
Sep 14, 2010
8.290
8.290
8.075
8.119
81,850
-0.21(-2.57%)
Sep 13, 2010
8.208
8.388
8.170
8.334
125,471
+0.19(+2.32%)
Sep 10, 2010
8.227
8.290
8.126
8.145
67,050
-0.08(-0.92%)
Sep 09, 2010
8.435
8.473
8.179
8.220
41,324
-0.08(-0.91%)
Sep 08, 2010
8.271
8.517
8.258
8.296
53,236
+0.03(+0.38%)
Sep 07, 2010
8.637
8.649
8.239
8.265
44,071
-0.38(-4.45%)
Sep 03, 2010
8.643
8.668
8.473
8.649
55,289
+0.11(+1.33%)
Sep 02, 2010
8.473
8.567
8.265
8.536
51,707
+0.00(+0.00%)
Sep 01, 2010
8.296
8.832
8.145
8.536
89,518
+0.39(+4.80%)
Aug 31, 2010
8.119
8.353
8.063
8.145
55,416
+0.04(+0.47%)
Aug 30, 2010
8.277
8.283
8.031
8.107
61,278
-0.23(-2.80%)
Aug 27, 2010
8.239
8.365
8.059
8.340
65,548
+0.24(+2.96%)
Aug 26, 2010
8.170
8.258
8.100
8.100
37,875
-0.04(-0.54%)
Aug 25, 2010
7.918
8.201
7.867
8.145
54,989
+0.19(+2.38%)
Aug 24, 2010
7.785
8.088
7.785
7.955
48,961
+0.03(+0.40%)
Aug 23, 2010
8.208
8.328
7.924
7.924
46,262
-0.25(-3.01%)
Aug 20, 2010
8.063
8.252
8.063
8.170
94,089
+0.06(+0.70%)
Aug 19, 2010
8.233
8.391
8.107
8.113
234,855
-0.18(-2.13%)
Aug 18, 2010
8.334
8.403
8.220
8.290
94,347
-0.08(-0.98%)
Aug 17, 2010
8.359
8.454
8.271
8.372
70,650
+0.09(+1.07%)
Aug 16, 2010
8.138
8.359
8.113
8.283
36,203
+0.08(+0.92%)
Aug 13, 2010
8.334
8.466
8.195
8.208
60,932
-0.18(-2.18%)
Aug 12, 2010
8.271
8.511
8.253
8.391
54,680
-0.03(-0.37%)
Aug 11, 2010
8.567
8.826
8.315
8.422
129,390
-0.38(-4.37%)
Aug 10, 2010
8.838
9.108
8.788
8.807
82,973
-0.16(-1.82%)
Aug 09, 2010
9.058
9.058
8.776
8.970
65,436
-0.01(-0.07%)
Aug 06, 2010
8.932
9.371
8.769
8.976
95,777
-0.03(-0.28%)
Aug 05, 2010
9.352
9.527
9.001
9.001
49,046
-0.43(-4.58%)
Aug 04, 2010
9.377
9.446
9.145
9.433
89,581
+0.13(+1.35%)
Aug 03, 2010
9.195
9.390
9.014
9.308
82,604
+0.05(+0.54%)
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
.