First Community Bancshares Inc $14.33

up +0.33


30/7/2014 04:00 PM  |  NASDAQ : FCBC  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCBC historical data

Date Open High Low Close Volume
7/30/201413.9314.3813.9314.3351,022
7/29/201413.6514.0313.5614.0035,831
7/28/201413.6413.6413.3113.5345,821
7/25/201413.7513.8813.5613.5737,398
7/24/201414.2014.2513.8113.8630,946
7/23/201414.0314.2114.0014.1121,805
7/22/201413.9414.0913.8414.0736,777
7/21/201413.7514.2613.6813.9022,864
7/18/201413.7513.9913.5313.9043,278
7/17/201413.7913.9313.7513.8128,534
7/16/201414.2214.2213.9213.9218,875
7/15/201414.2814.3114.0614.1315,435
7/14/201414.3714.3714.1414.2414,705
7/11/201414.1014.2914.1014.1417,966
7/10/201414.1514.2714.0014.0935,150
7/9/201414.4514.5714.2714.3515,627
7/8/201414.4914.5314.2914.3526,919
7/7/201414.7414.7614.4714.5322,396
7/3/201414.6514.8314.6514.7510,215
7/2/201414.7514.7714.3514.5635,801
7/1/201414.4414.8714.4414.7240,656
6/30/201414.2814.4114.2514.3324,823
6/27/201414.0414.4414.0414.38202,268
6/26/201414.1014.2714.0614.1720,200
6/25/201414.0514.2413.7914.2125,980
6/24/201414.2014.5214.0514.0635,868
6/23/201414.3014.3514.1814.2727,902
6/20/201414.3714.5714.1914.39106,309
6/19/201414.4514.4514.1314.2548,203
6/18/201414.2514.4914.0814.4231,786
6/17/201414.2314.5014.2114.2521,266
6/16/201414.4214.4214.0914.2323,981
6/13/201414.6914.7114.3514.3721,592
6/12/201414.4914.6914.3014.6630,121
6/11/201414.3914.6514.3914.5215,295
6/10/201414.5014.7014.3214.7031,951
6/9/201414.2014.6414.2014.6029,566
6/6/201414.4714.5514.1314.2563,306
6/5/201413.9714.3713.7514.3442,173
6/4/201414.0614.1713.8213.8741,650
6/3/201414.1614.5114.0014.0834,388
6/2/201414.6514.6514.2014.2832,343
5/30/201414.6614.8014.4014.6018,246
5/29/201414.7914.8614.3014.6014,452
5/28/201414.8014.8514.5414.6813,506
5/27/201414.6314.9314.6314.8917,813
5/23/201414.2614.5614.2014.5133,916
5/22/201414.2714.3214.1814.2017,994
5/21/201414.2514.4313.9014.1130,665
5/20/201414.3814.4214.0114.1367,014
5/19/201414.2714.6314.2714.4715,933
5/16/201414.2014.6613.9714.3839,262
5/15/201414.1214.4513.9114.2538,306
5/14/201414.6014.6014.1214.2640,317
5/13/201414.8415.0214.5214.6832,505
5/12/201414.4014.9814.4014.8932,118
5/9/201414.1014.4614.0614.4026,853
5/8/201414.4814.5714.1114.2032,000
5/7/201414.3314.4513.9814.4532,712
5/6/201414.4114.5114.2514.3645,923
5/5/201414.4614.5814.4014.5155,120
5/2/201414.6914.9614.4914.6242,560
5/1/201414.7214.8614.4814.6668,366
4/30/201414.8115.0714.7014.8138,633
4/29/201414.8115.0714.7314.8037,831
4/28/201414.9915.0614.6014.6662,130
4/25/201415.0815.0814.8514.9828,262
4/24/201415.4115.4115.0615.1927,701
4/23/201415.3315.3915.1815.2522,281
4/22/201415.3015.6615.2315.3723,749
4/21/201415.4815.5315.2415.3325,207
4/17/201415.5015.7715.4115.5911,512
4/16/201415.7515.7515.3915.5512,563
4/15/201415.5515.6415.2215.5918,783
4/14/201415.7115.8315.2815.6025,654
4/11/201415.3815.7115.3815.4830,456
4/10/201415.8815.9015.4715.5748,420
4/9/201415.9816.0915.8015.9516,252
4/8/201415.9716.1615.8215.8727,610
4/7/201416.1116.1215.8615.9030,182
4/4/201416.8416.8415.9716.1434,929
4/3/201416.8016.8716.6416.6728,175
4/2/201416.7516.9516.6316.8530,571
4/1/201416.3116.7015.9216.6941,170
3/31/201415.8616.5215.8516.3666,650
3/28/201415.9716.2415.7615.8357,271
3/27/201416.3316.3915.8016.0131,029
3/26/201416.7916.7916.2416.2530,808
3/25/201416.6716.7916.5216.6213,987
3/24/201416.6716.7016.3816.6523,438
3/21/201416.8516.9516.5016.6469,507
3/20/201416.6816.9716.6616.8923,863
3/19/201416.7716.8816.6016.7617,062
3/18/201416.7516.8616.4616.7424,101
3/17/201416.6616.7916.6516.6930,432
3/14/201416.6516.8416.5116.6354,384
3/13/201416.9216.9216.3816.7230,848
3/12/201416.5516.9316.4516.8624,293
3/11/201417.0417.0416.4616.7021,639
3/10/201416.8717.0916.8517.0525,983
Trading Center