FIRST COMMUNITY $15.74

up +0.43


20/5/2013 02:20 PM  |  NASDAQ : FCBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FCBC historical data

Date Open High Low Close Volume
5/17/2013 15.33 15.35 15.20 15.31 401
5/16/2013 15.23 15.34 15.19 15.28 183
5/15/2013 15.07 15.35 15.07 15.35 490
5/14/2013 15.23 15.29 15.13 15.24 601
5/13/2013 15.28 15.35 15.14 15.16 770
5/10/2013 15.30 15.35 15.03 15.35 184
5/9/2013 15.28 15.35 15.11 15.23 633
5/8/2013 15.31 15.35 15.19 15.26 487
5/7/2013 15.16 15.35 15.00 15.31 513
5/6/2013 14.78 15.18 14.78 15.17 263
5/3/2013 15.27 15.36 14.76 14.82 1140
5/2/2013 15.07 15.36 15.03 15.08 201
5/1/2013 15.40 15.40 14.83 14.97 717
4/30/2013 15.61 15.71 15.34 15.51 378
4/29/2013 15.45 15.62 15.28 15.56 117
4/26/2013 15.65 15.65 15.28 15.44 336
4/25/2013 15.69 16.03 15.58 15.64 365
4/24/2013 15.41 15.69 15.41 15.69 63
4/23/2013 15.23 15.56 15.10 15.35 532
4/22/2013 15.20 15.30 14.76 15.10 262
4/19/2013 14.93 15.33 14.89 15.19 292
4/18/2013 14.99 15.15 14.91 14.93 461
4/17/2013 15.10 15.20 14.62 14.98 635
4/16/2013 15.21 15.27 15.10 15.14 340
4/15/2013 15.40 15.40 15.06 15.08 548
4/12/2013 15.41 15.52 15.35 15.50 260
4/11/2013 15.43 15.49 15.35 15.46 180
4/10/2013 15.40 15.71 15.35 15.57 360
4/9/2013 15.35 15.42 15.30 15.30 244
4/8/2013 15.47 15.50 15.35 15.47 341
4/5/2013 15.25 15.46 15.15 15.37 533
4/4/2013 15.48 15.56 15.29 15.52 315
4/3/2013 15.56 15.64 15.37 15.45 818
4/2/2013 15.61 15.69 15.39 15.52 785
4/1/2013 15.81 15.81 15.35 15.50 605
3/28/2013 15.98 16.01 15.82 15.85 611
3/27/2013 15.87 16.00 15.78 15.91 407
3/26/2013 16.14 16.18 15.93 16.00 1078
3/25/2013 16.21 16.24 15.87 16.00 322
3/22/2013 15.67 16.00 15.65 15.97 220
3/21/2013 15.68 15.89 15.62 15.65 1394
3/20/2013 15.54 15.77 15.54 15.75 633
3/19/2013 15.84 15.84 15.63 15.70 230
3/18/2013 15.66 15.80 15.60 15.75 417
3/15/2013 15.76 16.25 15.65 15.80 1437
3/14/2013 15.69 15.87 15.60 15.87 276
3/13/2013 15.60 15.77 15.60 15.71 932
3/12/2013 15.55 15.74 15.29 15.69 294
3/11/2013 15.45 15.69 15.45 15.63 218
3/8/2013 15.70 15.70 15.43 15.53 296
3/7/2013 15.79 15.79 15.43 15.70 350
3/6/2013 15.70 15.99 15.34 15.74 431
3/5/2013 15.41 15.74 15.21 15.68 474
3/4/2013 15.40 15.49 15.23 15.28 702
3/1/2013 15.42 15.69 15.38 15.49 553
2/28/2013 15.56 15.72 15.44 15.62 310
2/27/2013 15.32 15.72 15.32 15.47 179
2/26/2013 15.26 15.46 15.24 15.30 139
2/25/2013 15.75 15.75 15.20 15.20 368
2/22/2013 15.61 15.75 15.53 15.70 250
2/21/2013 15.43 15.72 15.43 15.51 251
2/20/2013 15.68 15.74 15.48 15.48 282
2/19/2013 15.51 15.84 15.51 15.70 141
2/15/2013 15.53 15.64 15.37 15.43 365
2/14/2013 15.20 15.60 15.20 15.41 610
2/13/2013 15.55 15.58 15.12 15.28 433
2/12/2013 15.79 15.79 15.45 15.49 397
2/11/2013 15.84 15.98 15.56 15.72 116
2/8/2013 15.54 16.01 15.54 15.83 277
2/7/2013 15.57 15.71 15.41 15.56 205
2/6/2013 15.84 15.89 15.54 15.71 374
2/5/2013 16.08 16.15 15.82 16.01 189
2/4/2013 16.09 16.09 15.75 15.78 201
2/1/2013 16.07 16.25 15.97 16.14 409
1/31/2013 15.67 15.96 15.62 15.95 242
1/30/2013 15.99 15.99 15.63 15.66 439
1/29/2013 15.74 16.24 15.72 16.06 349
1/28/2013 15.74 15.98 15.50 15.80 280
1/25/2013 15.93 15.98 15.57 15.75 236
1/24/2013 15.97 15.97 15.50 15.87 438
1/23/2013 16.05 16.25 15.85 15.93 130
1/22/2013 16.00 16.24 15.85 16.12 191
1/18/2013 16.03 16.15 15.85 16.00 410
1/17/2013 15.78 16.19 15.11 16.09 236
1/16/2013 15.80 15.87 15.67 15.67 71
1/15/2013 15.64 15.97 15.64 15.89 245
1/14/2013 15.73 15.81 15.55 15.78 207
1/11/2013 16.07 16.07 15.60 15.68 194
1/10/2013 16.08 16.08 15.73 16.04 231
1/9/2013 15.94 16.06 15.77 16.06 251
1/8/2013 15.87 15.89 15.72 15.85 283
1/7/2013 16.12 16.21 15.77 15.95 269
1/4/2013 16.27 16.35 16.13 16.27 229
1/3/2013 16.25 16.27 15.93 16.27 317
1/2/2013 16.25 16.25 15.88 16.22 1068
12/31/2012 15.59 16.18 15.50 15.97 280
12/28/2012 15.56 15.99 15.52 15.62 390
12/27/2012 15.76 15.91 15.49 15.59 309
12/26/2012 16.00 16.00 15.51 15.71 135
12/24/2012 16.16 16.24 15.84 15.86 59
Marketplace
Trading Center