$23.94 +0.02 (%) First Community Bancshares Inc - NASDAQ

Aug. 29, 2016 | 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
8/29/201623.8824.0023.8023.9411,658
8/26/201624.0324.1723.7723.9210,620
8/25/201623.8523.9723.0223.9422,425
8/24/201623.8124.0123.6223.8822,715
8/23/201624.0824.1923.8323.8516,433
8/22/201623.3623.9723.3623.9630,767
8/19/201623.5123.6023.2823.5832,655
8/18/201623.1623.5323.0023.5024,655
8/17/201623.4023.6023.1423.2319,767
8/16/201623.3323.6023.2023.3225,530
8/15/201623.0523.4023.0223.3326,431
8/12/201623.4123.4122.6222.8932,287
8/11/201623.6723.7223.3423.5619,046
8/10/201623.6123.7923.5023.5114,076
8/9/201623.5923.7423.5923.6616,665
8/8/201623.6523.7123.2723.6026,744
8/5/201622.9123.8222.7823.7247,995
8/4/201622.7222.8222.4522.6819,036
8/3/201622.5322.7321.7022.6321,635
8/2/201622.9522.9922.7122.7427,781
8/1/201622.9823.1822.5022.9933,487
7/29/201622.9023.1722.7722.9346,341
7/28/201622.7623.2222.6723.0129,508
7/27/201622.9123.1322.1022.8824,128
7/26/201622.8522.9022.6322.7218,330
7/25/201622.5822.9822.5822.7915,336
7/22/201622.4722.9722.4722.7926,574
7/21/201622.8322.9422.4622.5120,015
7/20/201622.7023.0022.6822.8427,788
7/19/201622.7622.9822.6822.6926,241
7/18/201622.9323.0722.6422.7937,705
7/15/201622.9723.0422.8322.8631,675
7/14/201622.9723.2222.7622.7930,149
7/13/201622.9923.0922.1522.8336,722
7/12/201622.2023.2022.1322.8465,567
7/11/201622.4822.9322.4822.5546,285
7/8/201622.2422.7121.5322.4543,000
7/7/201622.1322.2922.0022.0922,902
7/6/201621.8722.2821.7822.1230,928
7/5/201622.1422.2121.8222.0533,863
7/1/201622.3822.5022.1422.1625,905
6/30/201622.0022.4721.9022.4442,661
6/29/201621.8622.0221.2921.8541,461
6/28/201621.0921.5720.8021.3340,458
6/27/201621.1421.1720.5820.8046,871
6/24/201621.6422.4020.6221.43122,962
6/23/201622.1922.7222.1722.6753,597
6/22/201622.1822.2021.8521.8726,656
6/21/201621.6322.0221.3421.7644,887
6/20/201621.4921.7821.4621.6142,827
6/17/201621.5621.5721.1521.29124,399
6/16/201621.4221.5321.1021.4961,437
6/15/201621.6921.8021.5121.5332,343
6/14/201622.1922.1921.5821.7635,494
6/13/201622.1722.3921.6622.0054,102
6/10/201622.4122.6522.2122.2831,159
6/9/201622.3322.7421.7322.5745,200
6/8/201622.3922.6722.2222.5822,293
6/7/201622.1522.4822.0322.3021,281
6/6/201621.8022.4021.7522.2422,644
6/3/201621.6621.8121.1921.7226,532
6/2/201621.7221.9221.4721.8128,593
6/1/201621.7022.2321.3222.0945,036
5/31/201622.0422.1521.8221.8627,101
5/27/201621.5322.1021.5321.9722,485
5/26/201621.9021.9421.5621.6717,430
5/25/201622.5622.5621.8421.9517,021
5/24/201622.0722.6122.0722.3946,773
5/23/201621.4021.8521.2721.6142,942
5/20/201620.9621.4220.9621.3331,156
5/19/201621.0921.3820.4820.8433,142
5/18/201620.2521.2220.2521.1631,737
5/17/201620.9821.0520.1620.3228,108
5/16/201620.9621.2220.9321.0237,068
5/13/201621.1121.2920.8320.8816,992
5/12/201621.2321.2721.0021.1513,312
5/11/201621.4721.5321.3421.4029,621
5/10/201621.0721.5021.0021.4520,233
5/9/201621.0321.3221.0221.2220,441
5/6/201620.7821.1220.6921.0828,236
5/5/201620.7921.0920.7620.7929,777
5/4/201621.2421.2420.5821.0231,534
5/3/201621.1521.1520.7021.0029,134
5/2/201620.9521.3220.0021.2519,517
4/29/201620.8321.2620.8120.8146,259
4/28/201620.8420.9320.7120.8340,081
4/27/201620.6420.9820.5720.9035,436
4/26/201620.2420.9020.2320.6932,621
4/25/201620.2120.4020.1520.2531,484
4/22/201620.4020.6819.8420.6036,270
4/21/201620.3220.3920.0220.1236,259
4/20/201620.5020.5020.2720.3724,079
4/19/201620.4720.6820.4120.5025,815
4/18/201619.9720.5819.9720.3523,449
4/15/201620.0320.4120.0320.2320,643
4/14/201620.0520.5719.9820.1346,403
4/13/201619.6620.2619.6620.0653,948
4/12/201619.2519.6919.1119.5015,740
4/11/201619.1519.5519.1519.3117,291
4/8/201619.1319.1718.6119.1226,221
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center