$17.79 +0.39 (%) First Community Bancshares Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/4/201618.3318.3917.7718.0042,886
12/31/201519.1919.2018.5518.6345,303
12/30/201519.4319.4619.1719.2019,625
12/29/201519.3919.5319.2019.4013,896
12/28/201519.1719.1718.4919.1126,652
12/24/201519.1019.4419.1019.248,285
12/23/201519.0019.1618.9519.0920,923
12/22/201519.0819.3418.6219.0033,676
12/21/201519.2219.3918.9119.0453,900
12/18/201519.1019.2418.6019.21155,506
12/17/201519.4019.4719.0419.1923,223
12/16/201519.2119.5518.9019.2627,453
12/15/201518.8819.4318.8419.1433,817
12/14/201518.4818.9718.4818.7638,229
12/11/201518.6318.9618.4818.5739,968
12/10/201519.0919.2718.9619.0029,380
12/9/201519.3819.5919.0519.1031,998
12/8/201519.6519.6519.3819.4124,686
12/7/201519.9220.1719.6019.7331,754
12/4/201519.8720.3119.8720.1817,879
12/3/201520.3120.5119.9119.9330,584
12/2/201520.6520.7420.2220.3221,560
12/1/201520.4620.8220.3920.6834,204
11/30/201520.2920.5820.1220.4036,264
11/27/201520.1120.3420.0420.216,417
11/25/201520.1120.3119.8820.1314,424
11/24/201519.9820.1619.6220.1312,692
11/23/201520.0720.3720.0020.0818,465
11/20/201520.0820.5019.8120.1547,951
11/19/201519.9720.0319.6819.9355,322
11/18/201519.6120.0719.3720.0547,064
11/17/201519.6719.9619.4019.5651,844
11/16/201519.4019.8019.2919.6735,522
11/13/201519.5219.9419.3819.6038,686
11/12/201519.9720.1419.5719.6918,728
11/11/201520.4820.5020.1520.1615,459
11/10/201520.3320.4819.9020.4437,016
11/9/201520.3020.4719.9920.2427,978
11/6/201519.6320.3219.6320.3027,398
11/5/201519.4419.8519.3419.5549,393
11/4/201519.3519.7619.3319.4232,449
11/3/201519.3719.9019.2719.3426,447
11/2/201519.2119.5019.2019.3732,001
10/30/201519.4819.5119.1019.2332,445
10/29/201519.5619.6219.3919.5419,310
10/28/201518.6219.7418.6219.6935,818
10/27/201518.8918.9918.5418.6320,436
10/26/201518.8718.9718.7818.9610,060
10/23/201518.8219.1018.7818.8059,404
10/22/201518.5018.8918.5018.8434,653
10/21/201518.5818.6318.3618.4430,241
10/20/201518.6218.7318.5018.5712,952
10/19/201518.3518.7518.3518.6819,579
10/16/201518.3018.5018.2318.4318,036
10/15/201517.7418.3017.7418.2924,133
10/14/201518.2318.2317.7817.7820,318
10/13/201518.3018.3018.0018.2618,032
10/12/201517.9318.0817.7618.0817,023
10/9/201518.0018.0017.8517.9013,183
10/8/201517.8817.9917.6117.9881,121
10/7/201517.7717.9817.6917.9221,327
10/6/201517.6217.8817.5317.5923,609
10/5/201517.2317.7817.2317.7026,700
10/2/201517.4017.4016.8317.3041,511
10/1/201517.9417.9417.4317.5543,841
9/30/201518.0018.1317.6817.9049,273
9/29/201517.8418.0217.7517.9326,686
9/28/201517.6318.0017.5317.7543,530
9/25/201518.1718.1717.6317.6443,753
9/24/201517.7518.1917.7517.9649,698
9/23/201517.9818.1317.7317.8720,772
9/22/201517.8218.0117.7017.8725,506
9/21/201517.7318.2517.1317.9137,362
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center