$16.84 -0.11 (%) First Community Bancshares Inc - NASDAQ

May. 28, 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
5/27/201516.7017.0016.5016.9522,616
5/26/201516.8416.8916.4716.7029,497
5/22/201517.0217.1416.8516.9134,347
5/21/201517.1917.2316.9516.9917,022
5/20/201517.0817.2416.8117.1146,928
5/19/201516.9017.1016.6516.9734,371
5/18/201516.5317.0516.4716.9746,384
5/15/201516.6516.6516.3816.5332,092
5/14/201516.7116.8616.4516.7330,882
5/13/201516.7616.9216.5316.55102,701
5/12/201516.5216.8216.4316.7027,937
5/11/201516.4816.6216.4316.5524,174
5/8/201516.5516.7216.3816.4623,388
5/7/201516.2416.5416.1816.4228,403
5/6/201516.2116.5416.1216.3135,145
5/5/201516.4216.5516.2016.3027,726
5/4/201516.5116.7416.4216.4895,355
5/1/201516.8216.8216.5016.5131,185
4/30/201517.0017.0016.7616.7659,436
4/29/201517.2817.3917.1717.1716,026
4/28/201516.8817.4016.7617.3528,773
4/27/201517.0617.3116.7416.7941,499
4/24/201517.0117.1816.9617.1115,133
4/23/201517.1217.2316.9817.1617,650
4/22/201517.2917.3817.0517.2716,300
4/21/201517.3317.3717.2417.338,671
4/20/201517.1417.4317.0717.3717,276
4/17/201517.4317.4317.0517.0923,477
4/16/201517.4817.6217.3017.5712,489
4/15/201517.6017.6517.4617.6028,274
4/14/201517.6017.6117.3517.5219,372
4/13/201517.6317.6917.4917.6129,982
4/10/201517.8217.8217.5417.6512,369
4/9/201517.7017.7517.4117.7118,575
4/8/201517.7517.8817.4917.6644,988
4/7/201517.7717.8017.6317.7621,107
4/6/201517.8217.8617.5617.7939,237
4/2/201517.9318.0717.6417.8723,686
4/1/201517.4418.0017.4117.9835,898
3/31/201517.6717.7117.5217.5326,358
3/30/201517.5318.0017.5017.8355,534
3/27/201517.5417.8017.4117.5039,037
3/26/201517.6217.6517.4617.5649,242
3/25/201517.8417.8417.5417.6335,428
3/24/201517.7817.9017.6017.8530,598
3/23/201517.4417.9517.3317.8769,880
3/20/201517.0117.5017.0117.34136,391
3/19/201516.8617.1016.8416.9044,593
3/18/201516.8717.1416.5116.9660,258
3/17/201517.0217.0916.8916.9574,847
3/16/201516.8117.1416.7217.1454,673
3/13/201516.8816.8816.5816.7170,110
3/12/201516.6516.9816.6216.8587,006
3/11/201516.6116.6716.5716.6247,409
3/10/201516.5916.6516.3216.6147,687
3/9/201516.6516.9216.6416.70103,431
3/6/201516.4116.7016.3216.6351,413
3/5/201516.5716.6916.3316.5627,830
3/4/201516.2316.5916.2316.5535,996
3/3/201516.4916.6916.3516.35143,267
3/2/201516.1016.6016.1016.5954,193
2/27/201516.1316.3816.0616.0858,860
2/26/201516.1016.4216.0716.1547,915
2/25/201516.2516.4916.1416.1459,057
2/24/201516.2816.3016.2216.2444,185
2/23/201516.1716.2516.0716.2271,782
2/20/201516.4516.4516.1116.3042,741
2/19/201516.5316.6816.3716.3920,927
2/18/201516.4416.5916.4416.5325,154
2/17/201516.4316.6916.3616.4577,971
2/13/201516.2816.4916.2216.3310,966
2/12/201516.1816.4216.1616.3014,249
2/11/201516.1216.3316.0616.1721,355
2/10/201516.3616.3616.1416.2127,646
2/9/201516.2316.5016.0616.1863,794
2/6/201516.3616.6016.2516.3671,006
2/5/201516.4216.4216.1716.2789,771
2/4/201516.0516.5916.0516.2271,072
2/3/201515.8816.3115.8816.2181,072
2/2/201515.6515.9215.5815.8618,959
1/30/201515.4516.0315.4515.69145,287
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center