$28.28 -0.31 (%) First Community Bancshares Inc - NASDAQ

Dec. 2, 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
12/2/201628.5828.5827.9828.2818,195
12/1/201628.1628.9227.8528.5955,297
11/30/201628.3828.9527.8528.2040,158
11/29/201628.1828.7627.5028.1830,823
11/28/201628.5028.5027.8528.0122,672
11/25/201628.5628.6928.3628.698,393
11/23/201628.5728.7427.9928.5322,573
11/22/201627.7528.8327.4128.5722,626
11/21/201627.9828.0727.5627.7416,748
11/18/201627.0028.2226.8528.0354,462
11/17/201626.9627.2026.6526.9848,634
11/16/201626.9527.2926.2326.9242,816
11/15/201626.6427.2526.1026.9630,474
11/14/201628.7528.7526.5126.9558,224
11/11/201625.2428.6023.6028.5169,037
11/10/201624.8025.4623.0225.3351,452
11/9/201622.6724.9122.6724.5137,855
11/8/201622.0722.7222.0722.6115,051
11/7/201622.5522.5522.0122.2544,967
11/4/201622.2122.3521.8922.1118,813
11/3/201622.2522.4521.1522.0952,416
11/2/201622.2622.4021.9222.1019,513
11/1/201622.6622.6822.2822.3521,509
10/31/201622.7022.7022.3722.6541,257
10/28/201622.5023.1322.4822.5519,108
10/27/201623.0323.2122.7922.8826,563
10/26/201622.6923.3720.4722.8924,032
10/25/201622.5524.8322.5123.6526,917
10/24/201624.0424.2723.7424.0830,750
10/21/201623.6324.0423.5024.0019,768
10/20/201623.6323.9323.6323.9129,783
10/19/201623.8623.8923.7223.7736,706
10/18/201624.1124.3623.6223.7220,905
10/17/201624.3224.3223.8223.9317,181
10/14/201624.5224.7223.8224.3515,414
10/13/201624.3424.6224.0724.2915,614
10/12/201624.3624.9824.2024.8417,627
10/11/201624.5024.8124.0824.2823,150
10/10/201624.5624.6824.2824.5528,345
10/7/201624.5324.6124.2024.4616,586
10/6/201624.3524.8024.2324.4425,150
10/5/201624.7525.0424.5024.6020,842
10/4/201624.5724.8124.3724.6419,379
10/3/201624.8024.8024.5524.5814,737
9/30/201624.7725.0624.7624.8042,145
9/29/201625.1425.1724.2624.7115,005
9/28/201624.6725.2424.2325.1721,971
9/27/201623.6225.0923.6224.9820,766
9/26/201624.8724.9524.3724.4318,241
9/23/201624.8525.2224.8425.1016,394
9/22/201624.6325.0024.3825.0019,715
9/21/201624.4224.6024.4024.6014,133
9/20/201624.3424.5224.0624.4523,186
9/19/201623.9824.3323.7924.2616,742
9/16/201624.0924.0923.6923.9857,221
9/15/201623.5424.0623.4424.0613,920
9/14/201623.8423.9023.6023.6813,827
9/13/201623.8224.0623.6723.8726,601
9/12/201623.7024.0823.5724.0820,540
9/9/201624.4124.4723.6323.7023,864
9/8/201624.5724.7024.3924.6212,138
9/7/201624.0924.6424.0924.6320,337
9/6/201624.2524.2523.8824.0917,016
9/2/201623.9924.2423.9124.158,443
9/1/201624.0824.0823.6524.0117,939
8/31/201623.8924.2223.8123.9725,404
8/30/201623.9424.0323.9124.007,025
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center