$25.17 +0.19 (%) First Community Bancshares Inc - NASDAQ

Sep. 28, 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
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
7/13/201622.9923.0922.1522.8336,722
7/12/201622.2023.2022.1322.8465,567
7/11/201622.4822.9322.4822.5546,285
7/8/201622.2422.7121.5322.4543,000
7/7/201622.1322.2922.0022.0922,902
7/6/201621.8722.2821.7822.1230,928
7/5/201622.1422.2121.8222.0533,863
7/1/201622.3822.5022.1422.1625,905
6/30/201622.0022.4721.9022.4442,661
6/29/201621.8622.0221.2921.8541,461
6/28/201621.0921.5720.8021.3340,458
6/27/201621.1421.1720.5820.8046,871
6/24/201621.6422.4020.6221.43122,962
6/23/201622.1922.7222.1722.6753,597
6/22/201622.1822.2021.8521.8726,656
6/21/201621.6322.0221.3421.7644,887
6/20/201621.4921.7821.4621.6142,827
6/17/201621.5621.5721.1521.29124,399
6/16/201621.4221.5321.1021.4961,437
6/15/201621.6921.8021.5121.5332,343
6/14/201622.1922.1921.5821.7635,494
6/13/201622.1722.3921.6622.0054,102
6/10/201622.4122.6522.2122.2831,159
6/9/201622.3322.7421.7322.5745,200
6/8/201622.3922.6722.2222.5822,293
6/7/201622.1522.4822.0322.3021,281
6/6/201621.8022.4021.7522.2422,644
6/3/201621.6621.8121.1921.7226,532
6/2/201621.7221.9221.4721.8128,593
6/1/201621.7022.2321.3222.0945,036
5/31/201622.0422.1521.8221.8627,101
5/27/201621.5322.1021.5321.9722,485
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center