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
2017-11-22 29.22 29.54 29.10 29.54 351
2017-11-21 29.49 29.50 29.17 29.18 1,132
2017-11-20 28.63 28.87 28.33 28.65 1,268
2017-11-17 28.31 28.36 27.89 28.22 2,262
2017-11-16 28.59 28.96 28.20 28.20 643
2017-11-15 27.11 28.54 27.11 28.45 714
2017-11-14 27.87 28.13 27.87 28.13 434
2017-11-13 27.51 28.05 27.45 27.94 483
2017-11-10 27.90 27.90 27.90 27.90 10
2017-11-09 27.31 27.87 27.31 27.68 800
2017-11-08 27.50 28.04 27.47 27.94 756
2017-11-07 28.79 28.79 27.86 27.86 202
2017-11-06 29.31 29.31 29.06 29.06 941
2017-11-03 29.70 29.76 29.21 29.365 1,054
2017-11-02 30.45 30.45 29.89 29.90 1,496
2017-11-01 32.00 32.00 30.95 30.95 7,103
2017-10-31 29.73 30.35 29.63 30.11 1,561
2017-10-30 30.13 30.13 29.40 29.57 570
2017-10-27 30.955 30.955 30.955 30.955 100
2017-10-26 30.07 30.33 30.07 30.33 200
2017-10-25 29.30 29.76 29.30 29.76 256
2017-10-24 29.20 29.50 29.15 29.15 455
2017-10-23 29.39 29.39 29.11 29.11 200
2017-10-20 29.31 29.47 29.31 29.47 600
2017-10-19 29.09 29.28 29.09 29.14 506
2017-10-18 28.93 29.68 28.93 29.68 400
2017-10-17 29.53 29.78 29.44 29.44 370
2017-10-16 29.93 29.93 29.55 29.62 698
2017-10-13 29.52 29.52 29.31 29.31 397
2017-10-12 29.96 29.96 29.61 29.61 387

» 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.