| 1ST COMMUNITY BNCSH Add to My Watchlist | (NSDQ: FCBC) |
| First Communit | 10.96 | -0.05 (-0.45%) | 32,089 |
| Historical Data for FCBC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.17 | 11.17 | 10.77 | 32,089 | 10.96 | -0.05 -0.45% |
| 02/08/10 | 11.40 | 11.50 | 10.99 | 40,802 | 11.01 | -0.49 -4.26% |
| 02/05/10 | 11.50 | 11.75 | 11.43 | 45,774 | 11.50 | 0.00 0.00% |
| 02/04/10 | 11.41 | 11.55 | 11.41 | 92,344 | 11.50 | 0.00 0.00% |
| 02/03/10 | 11.60 | 11.63 | 11.46 | 54,599 | 11.50 | -0.15 -1.29% |
| 02/02/10 | 11.55 | 11.79 | 11.47 | 36,860 | 11.65 | +0.11 +0.95% |
| 02/01/10 | 11.66 | 11.84 | 11.41 | 69,047 | 11.54 | -0.12 -1.03% |
| 01/29/10 | 11.82 | 12.18 | 11.45 | 102,356 | 11.66 | -0.09 -0.77% |
| 01/28/10 | 12.60 | 12.60 | 11.65 | 168,732 | 11.75 | -0.78 -6.23% |
| 01/27/10 | 11.95 | 12.61 | 11.95 | 30,499 | 12.53 | +0.55 +4.59% |
| 01/26/10 | 11.97 | 12.21 | 11.94 | 80,500 | 11.98 | -0.05 -0.42% |
| 01/25/10 | 12.16 | 12.19 | 11.95 | 40,288 | 12.03 | -0.01 -0.08% |
| 01/22/10 | 12.25 | 12.42 | 12.00 | 43,323 | 12.04 | -0.19 -1.55% |
| 01/21/10 | 12.32 | 12.49 | 12.20 | 66,298 | 12.23 | -0.10 -0.81% |
| 01/20/10 | 12.02 | 12.49 | 11.75 | 36,268 | 12.33 | +0.14 +1.15% |
| 01/19/10 | 11.99 | 12.35 | 11.88 | 42,570 | 12.19 | +0.20 +1.67% |
| 01/18/10 | 11.99 | 11.99 | 11.99 | 0 | 11.99 | 0.00 0.00% |
| 01/15/10 | 12.05 | 12.09 | 11.82 | 53,423 | 11.99 | -0.01 -0.08% |
| 01/14/10 | 11.74 | 12.15 | 11.74 | 23,807 | 12.00 | +0.19 +1.61% |
| 01/13/10 | 11.81 | 11.86 | 11.45 | 46,182 | 11.81 | +0.08 +0.68% |
| 01/12/10 | 11.62 | 11.79 | 11.62 | 70,493 | 11.73 | -0.01 -0.09% |
| 01/11/10 | 12.34 | 12.42 | 11.70 | 48,637 | 11.74 | -0.47 -3.85% |
| 01/08/10 | 12.42 | 12.46 | 12.17 | 20,591 | 12.21 | -0.24 -1.93% |
| 01/07/10 | 12.06 | 12.59 | 12.06 | 58,140 | 12.45 | +0.33 +2.72% |
| 01/06/10 | 12.22 | 12.32 | 12.08 | 47,312 | 12.12 | -0.12 -0.98% |
| 01/05/10 | 12.38 | 12.52 | 12.18 | 70,663 | 12.24 | -0.17 -1.37% |
| 01/04/10 | 12.25 | 12.43 | 11.99 | 30,375 | 12.41 | +0.36 +2.99% |
| 01/01/10 | 12.05 | 12.05 | 12.05 | 0 | 12.05 | 0.00 0.00% |
| 12/31/09 | 12.16 | 12.49 | 12.04 | 45,289 | 12.05 | -0.20 -1.63% |
| 12/30/09 | 12.00 | 12.25 | 11.79 | 77,602 | 12.25 | +0.21 +1.74% |
| 12/29/09 | 12.00 | 12.18 | 11.91 | 45,791 | 12.04 | +0.04 +0.33% |
| 12/28/09 | 12.19 | 12.20 | 11.98 | 44,788 | 12.00 | -0.10 -0.83% |
| 12/25/09 | 12.25 | 12.25 | 12.10 | 6,688 | 12.10 | 0.00 0.00% |
| 12/24/09 | 12.25 | 12.25 | 12.10 | 6,688 | 12.10 | -0.12 -0.98% |
| 12/23/09 | 12.01 | 12.22 | 11.89 | 39,765 | 12.22 | +0.28 +2.35% |
| 12/22/09 | 11.84 | 12.00 | 11.64 | 27,900 | 11.94 | +0.11 +0.93% |
| 12/21/09 | 11.70 | 11.95 | 11.48 | 36,717 | 11.83 | +0.19 +1.63% |
| 12/18/09 | 11.44 | 11.72 | 11.34 | 185,356 | 11.64 | +0.32 +2.83% |
| 12/17/09 | 11.26 | 11.50 | 11.06 | 71,023 | 11.32 | -0.06 -0.53% |
| 12/16/09 | 11.77 | 11.81 | 11.22 | 68,259 | 11.38 | -0.24 -2.07% |
| 12/15/09 | 11.75 | 11.98 | 11.51 | 119,412 | 11.62 | -0.18 -1.53% |
| 12/14/09 | 11.52 | 11.80 | 11.37 | 51,236 | 11.80 | +0.52 +4.61% |
| 12/11/09 | 10.89 | 11.35 | 10.89 | 95,617 | 11.28 | +0.43 +3.96% |
| 12/10/09 | 10.72 | 10.90 | 10.58 | 157,048 | 10.85 | +0.16 +1.50% |
| 12/09/09 | 10.62 | 10.84 | 10.50 | 78,595 | 10.69 | -0.11 -1.02% |
| 12/08/09 | 10.89 | 11.00 | 10.75 | 22,796 | 10.80 | -0.20 -1.82% |
| 12/07/09 | 10.96 | 11.05 | 10.84 | 34,310 | 11.00 | +0.07 +0.64% |
| 12/04/09 | 10.85 | 11.20 | 10.71 | 56,448 | 10.93 | +0.31 +2.92% |
| 12/03/09 | 11.00 | 11.00 | 10.58 | 49,424 | 10.62 | -0.36 -3.28% |
| 12/02/09 | 10.95 | 11.05 | 10.76 | 104,184 | 10.98 | +0.03 +0.27% |
| \/ Download Data To Spreadsheet | ||||||
