$17.00 -0.10 (%) First Community Bancshares Inc - NASDAQ

Sep. 4, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCBC historical data

Date Open High Low Close Volume
9/3/201517.6117.6117.1017.1029,550
9/2/201517.3717.5117.1617.4922,119
9/1/201517.5117.7417.0817.1124,955
8/31/201517.4117.7917.3917.7114,172
8/28/201517.3517.6616.7217.4918,764
8/27/201517.4917.7217.3017.4525,957
8/26/201517.3717.4215.7917.4239,585
8/25/201517.7317.7316.9416.9525,198
8/24/201517.2217.2216.9417.0939,589
8/21/201517.3118.1217.3117.8850,409
8/20/201517.9017.9817.6017.6219,428
8/19/201517.9318.2017.6618.0019,792
8/18/201518.1218.1817.9918.0317,034
8/17/201517.9918.3417.5218.1822,581
8/14/201517.5618.1317.5618.1014,355
8/13/201517.7317.8217.5017.6466,422
8/12/201517.6017.8417.4217.7611,918
8/11/201517.8817.8817.6317.7236,123
8/10/201518.0318.2917.8518.0231,647
8/7/201517.7418.1117.7417.8718,837
8/6/201518.1418.1417.7817.8515,045
8/5/201517.8418.3317.8418.1419,015
8/4/201518.1318.1717.8117.8527,260
8/3/201517.8418.1417.6517.8618,676
7/31/201517.8717.9517.7117.7923,302
7/30/201517.7017.9217.5917.8015,907
7/29/201517.7018.6317.6317.6820,641
7/28/201518.0318.0317.7117.7322,709
7/27/201517.6418.1317.4817.939,584
7/24/201518.0618.3117.8317.8422,690
7/23/201518.6818.6818.0018.1417,483
7/22/201518.3618.5618.3618.4622,468
7/21/201518.4518.5418.2718.3712,793
7/20/201518.5918.6618.1918.3920,163
7/17/201518.6318.6818.3818.5124,762
7/16/201518.4818.6818.4718.5617,507
7/15/201518.3318.5918.3018.4322,745
7/14/201518.2618.5818.2418.4011,809
7/13/201518.4218.5518.2518.3629,868
7/10/201518.2718.5818.2318.3937,809
7/9/201518.1618.1617.9318.1114,442
7/8/201518.0018.0317.7617.8525,792
7/7/201517.9718.2717.6918.1122,902
7/6/201517.8518.1517.7218.0628,005
7/2/201518.3418.3417.9117.9319,100
7/1/201518.2518.4818.2418.2840,142
6/30/201518.0918.3518.0918.2223,073
6/29/201518.3018.5618.0018.0341,847
6/26/201518.4218.8018.3518.5256,752
6/25/201518.2018.3717.9918.3252,635
6/24/201518.1818.2018.0618.1831,872
6/23/201517.9018.2017.8518.1914,349
6/22/201517.9518.1017.6418.0321,756
6/19/201518.0618.2717.8117.8798,031
6/18/201517.8418.1117.8418.0026,685
6/17/201518.2018.2017.7317.8029,688
6/16/201517.8518.1217.8018.1032,147
6/15/201517.7518.2317.7017.9045,487
6/12/201517.8718.0717.7817.9131,713
6/11/201518.0018.1917.7617.9419,378
6/10/201517.7718.2717.7718.0548,473
6/9/201517.6417.9217.5217.5819,641
6/8/201517.2417.9617.2417.6835,183
6/5/201517.0217.3516.9117.3520,407
6/4/201517.1017.1916.9216.9415,711
6/3/201517.0417.4216.9717.1950,563
6/2/201516.7817.2516.6517.0515,544
6/1/201516.7916.9416.5516.8124,784
5/29/201516.8016.9616.5016.7042,615
5/28/201516.9817.1116.7616.8417,846
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!