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
)
34.69
+0.43 (+1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 28, 2010
10.08
10.27
9.848
10.06
100,980
-0.02(-0.19%)
May 27, 2010
9.742
10.11
9.573
10.08
125,715
+0.52(+5.44%)
May 26, 2010
9.591
9.830
9.554
9.560
116,791
-0.01(-0.07%)
May 25, 2010
9.435
9.711
9.228
9.566
180,896
-0.01(-0.13%)
May 24, 2010
9.842
9.917
9.504
9.579
147,949
-0.30(-3.04%)
May 21, 2010
9.836
10.22
9.779
9.880
162,230
-0.11(-1.13%)
May 20, 2010
10.11
10.59
9.974
9.992
116,545
-0.66(-6.18%)
May 19, 2010
10.54
10.76
10.49
10.65
157,002
+0.09(+0.83%)
May 18, 2010
10.83
10.89
10.53
10.56
95,081
-0.16(-1.52%)
May 17, 2010
10.72
10.90
10.50
10.73
90,010
+0.09(+0.88%)
May 14, 2010
10.83
10.86
10.53
10.63
76,582
-0.25(-2.30%)
May 13, 2010
10.81
11.07
10.67
10.88
80,143
+0.00(+0.00%)
May 12, 2010
10.55
10.94
10.53
10.88
141,519
+0.39(+3.76%)
May 11, 2010
10.52
10.86
10.13
10.49
122,558
+0.17(+1.64%)
May 10, 2010
10.05
10.44
10.01
10.32
127,364
+0.69(+7.16%)
May 07, 2010
9.547
9.809
9.142
9.628
137,729
+0.08(+0.85%)
May 06, 2010
9.952
10.28
8.906
9.547
140,386
-0.46(-4.60%)
May 05, 2010
10.06
10.23
9.752
10.01
82,825
+0.22(+2.23%)
May 04, 2010
10.14
10.14
9.703
9.790
123,415
-0.49(-4.73%)
May 03, 2010
10.37
10.46
10.21
10.28
131,580
-0.09(-0.90%)
Apr 30, 2010
10.76
10.89
10.34
10.37
136,083
-0.34(-3.20%)
Apr 29, 2010
10.41
10.93
10.24
10.71
82,414
+0.36(+3.49%)
Apr 28, 2010
10.33
10.57
10.18
10.35
212,328
+0.14(+1.34%)
Apr 27, 2010
10.26
10.51
10.06
10.21
256,261
+0.16(+1.61%)
Apr 26, 2010
9.721
10.28
9.721
10.05
142,774
+0.46(+4.80%)
Apr 23, 2010
9.447
9.827
9.447
9.591
102,645
+0.12(+1.25%)
Apr 22, 2010
8.881
9.491
8.881
9.472
97,839
+0.47(+5.26%)
Apr 21, 2010
8.526
9.030
8.495
8.999
84,773
+0.50(+5.86%)
Apr 20, 2010
8.314
8.507
8.308
8.501
42,226
+0.20(+2.40%)
Apr 19, 2010
8.152
8.389
8.152
8.301
30,936
+0.09(+1.06%)
Apr 16, 2010
8.202
8.382
8.065
8.214
51,325
+0.01(+0.08%)
Apr 15, 2010
8.140
8.323
8.071
8.208
174,381
+0.09(+1.15%)
Apr 14, 2010
7.965
8.202
7.903
8.115
170,830
+0.20(+2.52%)
Apr 13, 2010
8.077
8.127
7.828
7.915
111,175
-0.22(-2.68%)
Apr 12, 2010
8.133
8.361
7.965
8.133
67,556
-0.08(-0.99%)
Apr 09, 2010
8.196
8.407
8.059
8.214
254,609
+0.12(+1.46%)
Apr 08, 2010
7.909
8.096
7.841
8.096
52,978
+0.14(+1.72%)
Apr 07, 2010
7.890
8.021
7.859
7.959
74,145
+0.04(+0.47%)
Apr 06, 2010
7.816
8.034
7.816
7.922
54,437
+0.04(+0.55%)
Apr 05, 2010
7.809
7.878
7.722
7.878
39,636
+0.07(+0.96%)
Apr 01, 2010
7.729
7.803
7.803
7.803
26,334
+0.10(+1.29%)
Mar 31, 2010
7.760
7.953
7.623
7.704
70,517
-0.12(-1.59%)
Mar 30, 2010
7.785
7.884
7.753
7.828
45,503
+0.11(+1.37%)
Mar 29, 2010
7.866
7.866
7.666
7.722
88,606
-0.14(-1.74%)
Mar 26, 2010
7.922
8.115
7.816
7.859
83,095
-0.04(-0.55%)
Mar 25, 2010
8.077
8.438
7.872
7.903
58,884
-0.10(-1.25%)
Mar 24, 2010
8.164
8.164
7.816
8.003
45,423
-0.23(-2.80%)
Mar 23, 2010
8.339
8.432
8.065
8.233
53,668
-0.07(-0.90%)
Mar 22, 2010
7.996
8.426
7.978
8.308
83,681
+0.22(+2.69%)
Mar 19, 2010
8.171
8.283
7.959
8.090
212,796
-0.02(-0.23%)
Mar 18, 2010
8.196
8.308
8.003
8.108
106,980
-0.06(-0.76%)
Mar 17, 2010
8.096
8.264
7.996
8.171
54,203
+0.07(+0.92%)
Mar 16, 2010
8.090
8.096
7.909
8.096
30,631
+0.02(+0.31%)
Mar 15, 2010
7.909
8.077
7.803
8.071
58,331
+0.01(+0.08%)
Mar 12, 2010
8.083
8.096
7.971
8.065
42,988
+0.04(+0.47%)
Mar 11, 2010
7.953
8.083
7.841
8.027
66,007
+0.05(+0.62%)
Mar 10, 2010
8.059
8.096
7.946
7.978
96,553
-0.09(-1.08%)
Mar 09, 2010
7.953
8.071
7.772
8.065
35,605
-0.03(-0.38%)
Mar 08, 2010
8.077
8.252
7.946
8.096
33,893
-0.01(-0.08%)
Mar 05, 2010
7.847
8.102
7.797
8.102
60,417
+0.28(+3.58%)
Mar 04, 2010
7.778
7.828
7.585
7.822
18,787
+0.32(+4.23%)
Mar 03, 2010
7.592
7.753
7.492
7.504
44,466
-0.04(-0.58%)
Mar 02, 2010
7.293
7.573
7.193
7.548
63,001
+0.28(+3.86%)
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
.