$15.73 0.00 (%) First Community Bancshares Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCBC historical data

Date Open High Low Close Volume
1/29/201515.0515.7414.9415.7331,236
1/28/201515.5915.5915.0015.0139,438
1/27/201515.3515.7015.3515.4438,056
1/26/201515.6615.6615.3715.5729,815
1/23/201516.1916.1915.5215.7324,867
1/22/201515.7116.2015.3016.1620,997
1/21/201515.6915.8515.2115.4917,460
1/20/201515.8816.0915.5315.659,771
1/16/201515.4016.0215.2515.9136,101
1/15/201515.6015.6115.2215.4827,096
1/14/201515.6315.8915.4515.6417,920
1/13/201516.0216.2715.7015.8243,847
1/12/201516.0216.0215.7515.8832,210
1/9/201516.1916.1916.0516.0724,989
1/8/201516.1116.3116.0516.3022,565
1/7/201516.1716.1715.9015.9916,397
1/6/201516.4116.4115.8916.0334,634
1/5/201516.1616.4615.8616.4140,895
1/2/201516.6316.6316.1016.1730,386
12/31/201416.6016.7016.4216.4739,086
12/30/201416.3116.6016.3116.5125,601
12/29/201416.3016.4816.1616.4043,760
12/26/201416.2516.5116.2016.4012,594
12/24/201416.2016.2516.1316.2410,376
12/23/201416.1316.1515.7716.1318,258
12/22/201416.1116.1416.0216.1218,363
12/19/201416.0216.1415.9016.1162,294
12/18/201416.1916.1915.9316.1124,760
12/17/201415.5916.1215.5416.0836,322
12/16/201415.5015.8815.5015.6326,416
12/15/201415.6615.8415.4315.4816,773
12/12/201415.6315.9815.6015.6017,810
12/11/201415.8216.1415.7615.8023,150
12/10/201416.0716.1415.6415.7019,546
12/9/201415.6016.1415.6016.1324,792
12/8/201415.8616.1415.6415.7123,349
12/5/201415.5416.0815.5415.8720,590
12/4/201415.3915.7115.1415.5620,842
12/3/201415.7015.8415.3915.5330,575
12/2/201415.2415.6315.2115.6316,155
12/1/201415.5115.5915.1115.1437,018
11/28/201415.7215.8915.4515.4624,670
11/26/201415.5515.7415.5515.7215,753
11/25/201415.9915.9915.5215.5931,283
11/24/201416.2416.2415.5015.9529,563
11/21/201415.7315.7615.4015.4631,366
11/20/201415.3815.5215.1715.4928,696
11/19/201415.6415.6415.2015.3920,223
11/18/201415.9315.9915.3515.6930,419
11/17/201416.1216.1215.7915.8037,625
11/14/201416.2616.2916.1216.1224,536
11/13/201416.1816.4116.1116.2918,626
11/12/201416.2816.4316.2216.2730,815
11/11/201416.4716.5516.3016.4050,407
11/10/201416.5016.6616.4816.5523,456
11/7/201416.5916.5916.3716.5010,361
11/6/201416.3316.5916.2916.5818,109
11/5/201416.4516.5916.3216.4928,292
11/4/201416.2816.4816.0916.4221,400
11/3/201416.1016.4516.0016.4337,574
10/31/201416.5016.5016.1416.3757,690
10/30/201416.0116.5015.9316.3477,118
10/29/201415.4716.1515.1516.1443,353
10/28/201415.1515.3614.8815.3075,062
10/27/201415.0515.2815.0015.0416,108
10/24/201415.6815.6815.1015.2318,056
10/23/201415.6116.0015.2115.6453,893
10/22/201415.5615.8415.4415.5228,964
10/21/201416.0016.0015.4415.7029,815
10/20/201415.8316.0815.7815.9628,227
10/17/201416.1516.1515.8215.8745,585
10/16/201415.3116.0315.3115.9225,281
10/15/201415.5315.6214.7015.5657,876
10/14/201415.6515.9815.5315.8547,163
10/13/201414.9415.5214.6215.4825,995
10/10/201414.5615.3014.5614.9633,973
10/9/201415.3015.3014.6214.6730,784
10/8/201414.6215.3714.3515.3341,076
10/7/201414.9614.9914.4114.6530,045
10/6/201414.8615.1914.8515.0943,565
10/3/201415.0815.2914.6914.8368,750
10/2/201414.3914.9914.3214.8920,366
10/1/201414.3115.1814.0514.3948,870
9/30/201414.6414.7014.2914.2946,636
9/29/201414.7214.7214.5614.6922,673
9/26/201414.8415.0314.7714.8412,627
9/25/201415.2215.8514.7714.8232,458
9/24/201415.3815.3815.0015.2127,615
9/23/201415.6715.7215.2915.3023,784
9/22/201415.7415.7415.4115.6181,000
9/19/201416.0016.1015.7915.7956,206
9/18/201415.9216.1115.8115.9719,850
9/17/201415.7916.0615.7915.9027,690
9/16/201415.7415.9415.7415.8021,517
9/15/201415.9916.0315.6715.8321,015
9/12/201416.4416.4815.7916.1944,101
9/11/201416.2616.4616.2616.4325,832
9/10/201416.2916.5016.2516.4022,580
9/9/201416.2716.4016.2316.2420,082
9/8/201416.2316.4516.2316.4523,985
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center