First Community Bancshares Inc $15.79

down -0.18


19/9/2014 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
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
9/5/201416.2416.4516.2316.2814,523
9/4/201416.3916.4416.2816.3213,894
9/3/201416.4416.5016.2516.3226,547
9/2/201416.3116.5016.2716.4523,310
8/29/201416.2516.4116.2316.3230,364
8/28/201416.2716.3015.9616.2519,528
8/27/201416.0516.3516.0516.2940,387
8/26/201416.0016.2515.8416.2246,174
8/25/201415.6516.3215.3515.9385,263
8/22/201415.5315.5615.0515.5060,494
8/21/201414.8115.5914.6315.4848,378
8/20/201414.9614.9614.8114.8817,394
8/19/201415.2715.2814.9715.0923,349
8/18/201415.0615.4414.9515.2552,024
8/15/201415.3615.4114.8114.8248,296
8/14/201415.1215.4215.1215.2015,896
8/13/201414.7815.1114.7015.0721,636
8/12/201414.7414.8514.7214.7532,362
8/11/201414.7414.8614.7114.8311,702
8/8/201414.4014.7414.4014.6222,324
8/7/201414.5714.7414.2514.4439,388
8/6/201414.4314.6014.4014.5444,990
8/5/201414.4714.6614.3214.5014,329
8/4/201414.7414.7914.3814.5624,922
8/1/201414.7014.7014.5014.6360,727
7/31/201414.2514.8114.2514.7152,391
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
Trading Center