$17.09 -0.48 (%) First Community Bancshares Inc - NASDAQ

Apr. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center