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
2018-07-13 31.53 32.07 31.53 31.59 106
2018-07-12 31.89 31.93 31.89 31.93 300
2018-07-11 32.93 33.115 32.62 32.62 1,230
2018-07-10 32.64 32.64 32.43 32.61 502
2018-07-09 33.45 33.64 33.45 33.57 253
2018-07-06 33.26 33.43 32.87 32.87 304
2018-07-05 33.00 33.03 33.00 33.03 216
2018-07-03 32.91 33.05 32.69 32.93 1,185
2018-07-02 32.50 32.52 32.18 32.48 1,007
2018-06-29 32.43 32.46 31.90 32.31 827
2018-06-27 33.56 33.56 32.90 32.90 701
2018-06-26 33.69 33.84 33.69 33.71 458
2018-06-25 33.69 33.84 33.46 33.63 275
2018-06-22 34.04 34.04 33.51 33.92 1,093
2018-06-21 34.01 34.18 33.76 33.76 315
2018-06-20 34.40 34.47 34.01 34.47 809
2018-06-19 33.62 34.25 33.59 34.25 1,322
2018-06-18 33.39 33.65 33.14 33.65 966
2018-06-15 33.40 33.65 33.22 33.22 376
2018-06-14 33.19 33.44 33.11 33.40 637
2018-06-13 33.77 33.99 33.77 33.85 348
2018-06-12 34.23 34.23 34.02 34.02 766
2018-06-11 34.65 34.93 34.365 34.40 1,070
2018-06-08 35.17 35.50 34.99 34.99 517
2018-06-07 35.94 35.94 35.24 35.30 2,191
2018-06-06 35.35 35.43 35.34 35.43 805
2018-06-05 35.07 35.35 35.07 35.24 1,007
2018-06-04 35.39 35.41 35.39 35.40 334
2018-06-01 34.43 34.90 34.43 34.90 709
2018-05-31 34.34 34.61 34.07 34.44 940

» 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.