$21.67 -0.28 (%) First Community Bancshares Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCBC historical data

Date Open High Low Close Volume
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
4/7/201619.1819.3718.9119.0327,862
4/6/201619.3219.4219.1619.3339,464
4/5/201619.5519.6819.3519.3726,930
4/4/201619.9319.9319.7219.7430,790
4/1/201619.7019.8718.9519.7622,160
3/31/201619.5819.9319.5419.84112,967
3/30/201619.4019.7319.3819.6328,365
3/29/201618.8919.4718.0219.3528,825
3/28/201619.0019.3218.8619.1127,899
3/24/201619.0419.1318.8418.9819,206
3/23/201619.3119.4219.0619.1040,701
3/22/201619.6319.8519.3319.4031,304
3/21/201619.4619.8019.2819.6543,845
3/18/201619.4219.8418.9719.5468,767
3/17/201618.5819.5718.2719.2748,189
3/16/201618.8418.8618.4818.6319,607
3/15/201618.8518.9818.6818.7526,624
3/14/201618.7419.0018.6218.8930,562
3/11/201618.7418.9318.5918.9033,584
3/10/201618.7518.8418.4318.6632,947
3/9/201618.8119.0018.6418.7422,119
3/8/201618.8018.9918.6418.6529,828
3/7/201618.7919.0018.7918.9127,238
3/4/201619.0019.0018.7518.8020,098
3/3/201618.7419.0018.7418.9935,650
3/2/201618.3918.7718.3418.7424,597
3/1/201618.1718.5618.1718.4729,567
2/29/201618.1618.4218.0618.1036,563
2/26/201618.1018.3318.0818.2135,223
2/25/201617.8718.0917.8718.0112,861
2/24/201617.8017.9117.3517.9020,405
2/23/201617.8517.9317.5317.5868,873
2/22/201618.1718.3017.8017.8332,996
2/19/201617.6918.2017.6918.0035,016
2/18/201617.8417.8417.5217.6922,838
2/17/201618.1318.2817.7817.8237,726
2/16/201617.9418.1617.6418.0318,155
2/12/201617.6817.9517.4217.7928,344
2/11/201617.3517.7117.3317.4016,128
2/10/201617.9018.3217.6717.7025,648
2/9/201617.1917.9617.1417.6934,664
2/8/201617.0117.5117.0117.4238,865
2/5/201617.7817.7817.0217.0551,388
2/4/201617.9218.1317.6217.7927,773
2/3/201618.1818.1817.2517.7640,045
2/2/201618.3418.4217.9318.1331,945
2/1/201618.8918.8917.6518.4636,947
1/29/201617.8818.6017.6818.5584,955
1/28/201617.7518.2017.7417.8826,305
1/27/201617.0617.6717.0617.6739,629
1/26/201617.3517.7916.7617.2736,357
1/25/201617.3217.4016.6716.7531,340
1/22/201617.3717.4617.0217.3840,453
1/21/201617.3617.5817.1617.1741,090
1/20/201617.1417.6516.9917.3644,961
1/19/201617.3617.5617.1117.2132,304
1/15/201617.1317.6517.0817.2041,676
1/14/201617.6417.9217.3717.6334,129
1/13/201617.9818.0017.4317.4834,768
1/12/201618.3218.5917.7917.9539,426
1/11/201617.7918.2217.7518.1621,365
1/8/201618.1418.2417.7017.7336,678
1/7/201617.9418.2717.9417.9530,847
1/6/201618.0018.3518.0018.2932,361
1/5/201618.0118.4217.9718.3229,189
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center