FIRST CMNTY BANCSHARES NEV Historical Stock Price

Below is the stock price history for First Cmnty Bancshares Nev FCBC. Data is recorded each day for the historical open, high, low, close and volume. The First Cmnty Bancshares Nev stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Cmnty Bancshares Nev Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 33.47 33.69 33.22 33.45 760
2018-10-16 33.26 33.35 33.26 33.35 63
2018-10-15 32.20 32.77 32.20 32.73 863
2018-10-12 33.54 33.54 31.77 31.88 1,658
2018-10-11 35.35 35.35 33.75 33.75 1,303
2018-10-10 35.01 35.51 34.71 34.71 1,725
2018-10-09 34.96 35.60 34.79 34.79 1,343
2018-10-08 33.63 35.00 33.63 35.00 1,322
2018-10-05 34.11 34.26 34.11 34.26 682
2018-10-04 33.97 34.09 33.88 33.88 906
2018-10-03 33.33 33.61 33.33 33.55 431
2018-10-02 33.23 33.23 32.78 32.78 555
2018-10-01 33.98 33.98 33.22 33.22 623
2018-09-28 33.65 33.74 33.44 33.74 401
2018-09-27 33.60 33.72 33.44 33.44 332
2018-09-26 33.75 33.85 33.65 33.65 897
2018-09-25 33.97 33.97 33.63 33.63 928
2018-09-24 33.66 33.83 33.62 33.83 195
2018-09-21 34.56 34.56 33.79 33.79 2,130
2018-09-20 33.87 34.39 33.87 34.31 408
2018-09-19 33.59 33.65 33.35 33.35 721
2018-09-18 33.34 33.61 33.24 33.29 527
2018-09-17 33.65 33.68 33.30 33.46 617
2018-09-14 33.80 33.80 33.60 33.68 739
2018-09-12 33.50 33.54 33.19 33.19 213
2018-09-11 34.08 34.15 34.04 34.04 871
2018-09-10 34.40 34.58 34.04 34.16 1,061
2018-09-07 34.04 34.22 34.04 34.22 450
2018-09-06 33.97 34.16 33.95 33.95 227
2018-09-05 33.88 33.94 33.63 33.93 527

» More First Cmnty Bancshares Nev Stock Price History

To see other companies like First Cmnty Bancshares Nev (FCBC), view our stock market today for news, and other data.