First Community Bankshares Inc NASDAQ:FCBC Historical Prices

Below are the 6435 trading days of historical prices for FCBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6435	NASDAQ	FCBC	Fri, Apr 19, 2024	31.74	33.10	31.74	33.10
6434	NASDAQ	FCBC	Thu, Apr 18, 2024	31.66	32.18	31.66	31.92
6433	NASDAQ	FCBC	Wed, Apr 17, 2024	31.98	31.98	31.65	31.70
6432	NASDAQ	FCBC	Tue, Apr 16, 2024	31.41	31.98	31.19	31.58
6431	NASDAQ	FCBC	Mon, Apr 15, 2024	31.81	32.05	31.28	31.74
6430	NASDAQ	FCBC	Fri, Apr 12, 2024	31.96	32.10	31.63	31.94
6429	NASDAQ	FCBC	Thu, Apr 11, 2024	32.11	32.20	31.35	32.13
6428	NASDAQ	FCBC	Wed, Apr 10, 2024	32.29	32.29	31.00	31.76
6427	NASDAQ	FCBC	Tue, Apr 9, 2024	32.90	33.40	32.77	32.94
6426	NASDAQ	FCBC	Mon, Apr 8, 2024	33.13	33.35	32.65	32.90
6425	NASDAQ	FCBC	Fri, Apr 5, 2024	32.54	32.92	32.54	32.78
6424	NASDAQ	FCBC	Thu, Apr 4, 2024	32.91	33.18	32.72	32.83
6423	NASDAQ	FCBC	Wed, Apr 3, 2024	32.28	32.81	32.28	32.49
6422	NASDAQ	FCBC	Tue, Apr 2, 2024	32.63	32.77	32.15	32.61
6421	NASDAQ	FCBC	Mon, Apr 1, 2024	34.51	34.51	33.11	33.11
6420	NASDAQ	FCBC	Thu, Mar 28, 2024	34.50	34.86	34.43	34.63
6419	NASDAQ	FCBC	Wed, Mar 27, 2024	33.13	34.28	33.13	34.08
6418	NASDAQ	FCBC	Tue, Mar 26, 2024	33.88	33.88	33.05	33.05
6417	NASDAQ	FCBC	Mon, Mar 25, 2024	33.26	33.92	33.17	33.60
6416	NASDAQ	FCBC	Fri, Mar 22, 2024	34.32	34.32	32.99	33.19
6415	NASDAQ	FCBC	Thu, Mar 21, 2024	33.44	34.21	33.43	34.14
6414	NASDAQ	FCBC	Wed, Mar 20, 2024	32.18	33.77	31.95	33.52
6413	NASDAQ	FCBC	Tue, Mar 19, 2024	32.01	32.47	31.86	32.36
6412	NASDAQ	FCBC	Mon, Mar 18, 2024	32.40	32.71	31.88	31.99
6411	NASDAQ	FCBC	Fri, Mar 15, 2024	32.00	32.80	32.00	32.46
6410	NASDAQ	FCBC	Thu, Mar 14, 2024	32.66	32.66	31.89	32.17
6409	NASDAQ	FCBC	Wed, Mar 13, 2024	32.67	33.02	32.48	32.73
6408	NASDAQ	FCBC	Tue, Mar 12, 2024	33.06	33.06	32.60	32.87
6407	NASDAQ	FCBC	Mon, Mar 11, 2024	33.20	33.45	33.16	33.18
6406	NASDAQ	FCBC	Fri, Mar 8, 2024	33.79	34.00	33.36	33.43
6405	NASDAQ	FCBC	Thu, Mar 7, 2024	33.59	33.80	33.08	33.35
6404	NASDAQ	FCBC	Wed, Mar 6, 2024	33.55	33.89	32.67	33.21
6403	NASDAQ	FCBC	Tue, Mar 5, 2024	32.77	33.81	32.77	33.31
6402	NASDAQ	FCBC	Mon, Mar 4, 2024	32.96	33.57	32.70	33.03
6401	NASDAQ	FCBC	Fri, Mar 1, 2024	32.99	32.99	32.40	32.77
6400	NASDAQ	FCBC	Thu, Feb 29, 2024	32.86	33.18	32.47	33.14
6399	NASDAQ	FCBC	Wed, Feb 28, 2024	32.26	32.64	32.06	32.27
6398	NASDAQ	FCBC	Tue, Feb 27, 2024	32.42	32.59	31.99	32.36
6397	NASDAQ	FCBC	Mon, Feb 26, 2024	32.09	32.50	32.00	32.27
6396	NASDAQ	FCBC	Fri, Feb 23, 2024	31.90	32.74	31.67	32.36
6395	NASDAQ	FCBC	Thu, Feb 22, 2024	32.09	32.44	31.58	31.82
6394	NASDAQ	FCBC	Wed, Feb 21, 2024	32.30	33.24	31.75	32.28
6393	NASDAQ	FCBC	Tue, Feb 20, 2024	32.63	33.02	32.10	32.30
6392	NASDAQ	FCBC	Fri, Feb 16, 2024	33.66	33.66	33.01	33.08
6391	NASDAQ	FCBC	Thu, Feb 15, 2024	32.82	34.07	32.64	33.77
6390	NASDAQ	FCBC	Wed, Feb 14, 2024	32.08	32.51	31.65	32.44
6389	NASDAQ	FCBC	Tue, Feb 13, 2024	33.60	33.60	31.48	31.83
6388	NASDAQ	FCBC	Mon, Feb 12, 2024	33.78	34.89	33.47	34.51
6387	NASDAQ	FCBC	Fri, Feb 9, 2024	32.99	34.43	32.66	33.65
6386	NASDAQ	FCBC	Thu, Feb 8, 2024	32.60	33.04	32.14	32.99
6385	NASDAQ	FCBC	Wed, Feb 7, 2024	32.97	33.60	31.80	32.74
6384	NASDAQ	FCBC	Tue, Feb 6, 2024	33.35	33.69	32.48	33.09
6383	NASDAQ	FCBC	Mon, Feb 5, 2024	33.63	33.98	33.19	33.35
6382	NASDAQ	FCBC	Fri, Feb 2, 2024	34.05	34.61	33.82	33.96
6381	NASDAQ	FCBC	Thu, Feb 1, 2024	34.30	34.65	33.35	34.62
6380	NASDAQ	FCBC	Wed, Jan 31, 2024	36.11	36.20	34.28	34.28
6379	NASDAQ	FCBC	Tue, Jan 30, 2024	36.40	36.65	35.53	36.41
6378	NASDAQ	FCBC	Mon, Jan 29, 2024	36.89	37.80	36.40	36.41
6377	NASDAQ	FCBC	Fri, Jan 26, 2024	36.03	36.95	35.97	36.82
6376	NASDAQ	FCBC	Thu, Jan 25, 2024	36.16	36.28	35.15	36.28
6375	NASDAQ	FCBC	Wed, Jan 24, 2024	35.76	36.24	35.18	35.64
6374	NASDAQ	FCBC	Tue, Jan 23, 2024	36.56	38.00	35.49	35.58
6373	NASDAQ	FCBC	Mon, Jan 22, 2024	35.55	36.24	35.00	36.20
6372	NASDAQ	FCBC	Fri, Jan 19, 2024	35.39	35.39	34.31	35.22
6371	NASDAQ	FCBC	Thu, Jan 18, 2024	34.57	35.16	34.35	35.13
6370	NASDAQ	FCBC	Wed, Jan 17, 2024	33.98	34.72	33.98	34.58
6369	NASDAQ	FCBC	Tue, Jan 16, 2024	34.95	35.30	33.06	34.35
6368	NASDAQ	FCBC	Fri, Jan 12, 2024	35.49	36.01	35.01	35.42
6367	NASDAQ	FCBC	Thu, Jan 11, 2024	35.30	35.49	34.67	35.49
6366	NASDAQ	FCBC	Wed, Jan 10, 2024	35.49	35.76	35.12	35.61
6365	NASDAQ	FCBC	Tue, Jan 9, 2024	35.59	35.80	35.08	35.56
6364	NASDAQ	FCBC	Mon, Jan 8, 2024	35.92	36.12	35.58	36.02
6363	NASDAQ	FCBC	Fri, Jan 5, 2024	35.62	36.62	35.62	36.15
6362	NASDAQ	FCBC	Thu, Jan 4, 2024	36.28	36.52	35.56	35.92
6361	NASDAQ	FCBC	Wed, Jan 3, 2024	37.52	37.62	36.07	36.17
6360	NASDAQ	FCBC	Tue, Jan 2, 2024	36.77	37.95	36.77	37.55
6359	NASDAQ	FCBC	Fri, Dec 29, 2023	37.89	38.10	37.09	37.10
6358	NASDAQ	FCBC	Thu, Dec 28, 2023	38.61	38.75	37.83	37.99
6357	NASDAQ	FCBC	Wed, Dec 27, 2023	38.40	38.68	38.05	38.46
6356	NASDAQ	FCBC	Tue, Dec 26, 2023	38.35	38.67	37.89	38.39
6355	NASDAQ	FCBC	Fri, Dec 22, 2023	37.96	38.33	37.87	38.07
6354	NASDAQ	FCBC	Thu, Dec 21, 2023	36.76	37.98	36.76	37.56
6353	NASDAQ	FCBC	Wed, Dec 20, 2023	37.72	39.23	37.57	37.74
6352	NASDAQ	FCBC	Tue, Dec 19, 2023	37.26	38.00	37.26	37.89
6351	NASDAQ	FCBC	Mon, Dec 18, 2023	37.63	37.75	36.97	37.22
6350	NASDAQ	FCBC	Fri, Dec 15, 2023	38.49	38.50	36.93	37.41
6349	NASDAQ	FCBC	Thu, Dec 14, 2023	37.47	38.55	37.32	38.13
6348	NASDAQ	FCBC	Wed, Dec 13, 2023	35.44	37.36	35.36	37.30
6347	NASDAQ	FCBC	Tue, Dec 12, 2023	35.57	35.64	35.28	35.46
6346	NASDAQ	FCBC	Mon, Dec 11, 2023	35.69	35.70	34.80	35.45
6345	NASDAQ	FCBC	Fri, Dec 8, 2023	35.06	35.62	35.05	35.50
6344	NASDAQ	FCBC	Thu, Dec 7, 2023	35.10	35.39	35.02	35.24
6343	NASDAQ	FCBC	Wed, Dec 6, 2023	35.16	35.62	34.74	34.85
6342	NASDAQ	FCBC	Tue, Dec 5, 2023	34.99	35.00	34.50	34.96
6341	NASDAQ	FCBC	Mon, Dec 4, 2023	34.01	34.96	34.01	34.96
6340	NASDAQ	FCBC	Fri, Dec 1, 2023	32.51	34.31	32.51	34.19
6339	NASDAQ	FCBC	Thu, Nov 30, 2023	33.37	33.46	32.52	32.66
6338	NASDAQ	FCBC	Wed, Nov 29, 2023	33.36	33.81	33.20	33.23
6337	NASDAQ	FCBC	Tue, Nov 28, 2023	33.29	33.44	32.88	33.05
6336	NASDAQ	FCBC	Mon, Nov 27, 2023	33.69	33.96	33.32	33.48
6335	NASDAQ	FCBC	Fri, Nov 24, 2023	33.46	34.27	33.33	33.85
6334	NASDAQ	FCBC	Wed, Nov 22, 2023	33.49	33.93	33.31	33.38
6333	NASDAQ	FCBC	Tue, Nov 21, 2023	33.54	34.45	33.29	33.30
6332	NASDAQ	FCBC	Mon, Nov 20, 2023	33.99	34.02	33.57	33.78
6331	NASDAQ	FCBC	Fri, Nov 17, 2023	34.50	34.96	34.06	34.13
6330	NASDAQ	FCBC	Thu, Nov 16, 2023	34.49	34.55	33.59	34.20
6329	NASDAQ	FCBC	Wed, Nov 15, 2023	35.14	35.55	34.43	34.58
6328	NASDAQ	FCBC	Tue, Nov 14, 2023	34.31	35.44	34.31	35.43
6327	NASDAQ	FCBC	Mon, Nov 13, 2023	33.26	33.38	32.94	33.38
6326	NASDAQ	FCBC	Fri, Nov 10, 2023	33.35	33.60	32.25	33.48
6325	NASDAQ	FCBC	Thu, Nov 9, 2023	33.48	33.48	32.94	33.07
6324	NASDAQ	FCBC	Wed, Nov 8, 2023	33.88	34.08	33.21	33.64
6323	NASDAQ	FCBC	Tue, Nov 7, 2023	34.03	34.32	32.99	34.06
6322	NASDAQ	FCBC	Mon, Nov 6, 2023	34.40	34.73	33.75	34.10
6321	NASDAQ	FCBC	Fri, Nov 3, 2023	34.10	34.83	33.69	34.28
6320	NASDAQ	FCBC	Thu, Nov 2, 2023	33.03	33.59	32.81	33.53
6319	NASDAQ	FCBC	Wed, Nov 1, 2023	32.47	32.77	32.10	32.61
6318	NASDAQ	FCBC	Tue, Oct 31, 2023	32.60	32.77	32.37	32.65
6317	NASDAQ	FCBC	Mon, Oct 30, 2023	32.42	32.98	31.69	32.70
6316	NASDAQ	FCBC	Fri, Oct 27, 2023	31.92	32.10	31.60	31.95
6315	NASDAQ	FCBC	Thu, Oct 26, 2023	30.93	32.08	30.93	32.04
6314	NASDAQ	FCBC	Wed, Oct 25, 2023	29.25	31.17	28.85	30.93
6313	NASDAQ	FCBC	Tue, Oct 24, 2023	28.55	29.95	28.55	29.13
6312	NASDAQ	FCBC	Mon, Oct 23, 2023	30.34	30.56	30.15	30.15
6311	NASDAQ	FCBC	Fri, Oct 20, 2023	30.80	30.80	30.26	30.38
6310	NASDAQ	FCBC	Thu, Oct 19, 2023	30.87	31.07	29.53	30.67
6309	NASDAQ	FCBC	Wed, Oct 18, 2023	31.31	31.31	30.79	30.84
6308	NASDAQ	FCBC	Tue, Oct 17, 2023	30.88	32.10	30.88	31.46
6307	NASDAQ	FCBC	Mon, Oct 16, 2023	30.35	31.26	30.35	31.26
6306	NASDAQ	FCBC	Fri, Oct 13, 2023	30.92	30.98	30.30	30.35
6305	NASDAQ	FCBC	Thu, Oct 12, 2023	30.79	30.79	30.32	30.70
6304	NASDAQ	FCBC	Wed, Oct 11, 2023	30.87	31.13	30.67	30.86
6303	NASDAQ	FCBC	Tue, Oct 10, 2023	30.64	31.06	30.51	30.73
6302	NASDAQ	FCBC	Mon, Oct 9, 2023	30.23	30.80	30.01	30.59
6301	NASDAQ	FCBC	Fri, Oct 6, 2023	30.28	30.64	30.07	30.47
6300	NASDAQ	FCBC	Thu, Oct 5, 2023	29.67	30.51	29.58	30.45
6299	NASDAQ	FCBC	Wed, Oct 4, 2023	29.34	29.70	28.13	29.63
6298	NASDAQ	FCBC	Tue, Oct 3, 2023	29.76	29.89	29.20	29.32
6297	NASDAQ	FCBC	Mon, Oct 2, 2023	29.43	29.89	29.22	29.85
6296	NASDAQ	FCBC	Fri, Sep 29, 2023	29.74	29.88	29.34	29.45
6295	NASDAQ	FCBC	Thu, Sep 28, 2023	28.96	29.92	28.58	29.57
6294	NASDAQ	FCBC	Wed, Sep 27, 2023	29.36	29.44	28.98	29.03
6293	NASDAQ	FCBC	Tue, Sep 26, 2023	29.82	30.01	29.41	29.41
6292	NASDAQ	FCBC	Mon, Sep 25, 2023	29.63	30.06	29.60	30.01
6291	NASDAQ	FCBC	Fri, Sep 22, 2023	30.09	30.09	29.68	29.68
6290	NASDAQ	FCBC	Thu, Sep 21, 2023	30.00	30.41	29.62	30.18
6289	NASDAQ	FCBC	Wed, Sep 20, 2023	30.15	30.56	30.00	30.23
6288	NASDAQ	FCBC	Tue, Sep 19, 2023	30.65	30.86	30.07	30.34
6287	NASDAQ	FCBC	Mon, Sep 18, 2023	30.78	30.84	30.51	30.54
6286	NASDAQ	FCBC	Fri, Sep 15, 2023	31.24	31.29	30.75	30.81
6285	NASDAQ	FCBC	Thu, Sep 14, 2023	30.63	31.24	30.63	31.24
6284	NASDAQ	FCBC	Wed, Sep 13, 2023	30.69	30.70	30.51	30.57
6283	NASDAQ	FCBC	Tue, Sep 12, 2023	31.06	31.31	30.97	31.03
6282	NASDAQ	FCBC	Mon, Sep 11, 2023	31.12	31.12	31.12	31.12
6281	NASDAQ	FCBC	Fri, Sep 8, 2023	31.07	31.46	30.92	31.35
6280	NASDAQ	FCBC	Thu, Sep 7, 2023	30.95	31.29	30.95	31.07
6279	NASDAQ	FCBC	Wed, Sep 6, 2023	31.28	31.28	30.94	31.08
6278	NASDAQ	FCBC	Tue, Sep 5, 2023	31.19	31.37	30.90	31.32
6277	NASDAQ	FCBC	Fri, Sep 1, 2023	31.04	31.56	31.04	31.36
6276	NASDAQ	FCBC	Thu, Aug 31, 2023	30.77	31.22	30.74	30.93
6275	NASDAQ	FCBC	Wed, Aug 30, 2023	30.95	31.11	30.69	30.76
6274	NASDAQ	FCBC	Tue, Aug 29, 2023	31.01	31.31	30.98	31.05
6273	NASDAQ	FCBC	Mon, Aug 28, 2023	31.17	31.34	30.88	30.96
6272	NASDAQ	FCBC	Fri, Aug 25, 2023	31.28	31.94	30.96	30.96
6271	NASDAQ	FCBC	Thu, Aug 24, 2023	30.87	31.33	30.73	31.14
6270	NASDAQ	FCBC	Wed, Aug 23, 2023	30.77	31.15	30.70	30.98
6269	NASDAQ	FCBC	Tue, Aug 22, 2023	31.39	31.39	30.63	30.64
6268	NASDAQ	FCBC	Mon, Aug 21, 2023	31.82	31.97	31.37	31.47
6267	NASDAQ	FCBC	Fri, Aug 18, 2023	31.62	32.34	31.47	31.77
6266	NASDAQ	FCBC	Thu, Aug 17, 2023	31.88	32.39	30.87	31.81
6265	NASDAQ	FCBC	Wed, Aug 16, 2023	31.95	32.18	31.71	31.88
6264	NASDAQ	FCBC	Tue, Aug 15, 2023	32.27	32.53	31.92	31.95
6263	NASDAQ	FCBC	Mon, Aug 14, 2023	32.86	33.05	32.54	32.58
6262	NASDAQ	FCBC	Fri, Aug 11, 2023	33.16	33.32	32.83	33.26
6261	NASDAQ	FCBC	Thu, Aug 10, 2023	33.55	33.74	33.07	33.19
6260	NASDAQ	FCBC	Wed, Aug 9, 2023	33.05	33.86	33.05	33.71
6259	NASDAQ	FCBC	Tue, Aug 8, 2023	33.38	33.57	32.50	33.57
6258	NASDAQ	FCBC	Mon, Aug 7, 2023	33.86	34.47	33.82	33.91
6257	NASDAQ	FCBC	Fri, Aug 4, 2023	33.88	34.34	33.83	33.86
6256	NASDAQ	FCBC	Thu, Aug 3, 2023	33.90	34.50	33.82	33.88
6255	NASDAQ	FCBC	Wed, Aug 2, 2023	33.40	34.23	33.40	34.14
6254	NASDAQ	FCBC	Tue, Aug 1, 2023	33.51	33.97	33.19	33.82
6253	NASDAQ	FCBC	Mon, Jul 31, 2023	33.74	34.44	33.32	33.63
6252	NASDAQ	FCBC	Fri, Jul 28, 2023	33.62	34.08	33.62	33.80
6251	NASDAQ	FCBC	Thu, Jul 27, 2023	34.13	34.21	33.20	33.46
6250	NASDAQ	FCBC	Wed, Jul 26, 2023	32.24	33.90	32.24	33.86
6249	NASDAQ	FCBC	Tue, Jul 25, 2023	32.40	32.86	32.14	32.24
6248	NASDAQ	FCBC	Mon, Jul 24, 2023	31.84	32.56	31.70	32.43
6247	NASDAQ	FCBC	Fri, Jul 21, 2023	32.40	32.62	31.81	31.90
6246	NASDAQ	FCBC	Thu, Jul 20, 2023	32.25	32.32	31.72	32.18
6245	NASDAQ	FCBC	Wed, Jul 19, 2023	32.49	32.80	32.18	32.33
6244	NASDAQ	FCBC	Tue, Jul 18, 2023	31.43	32.45	31.42	32.42
6243	NASDAQ	FCBC	Mon, Jul 17, 2023	30.90	31.71	30.81	31.42
6242	NASDAQ	FCBC	Fri, Jul 14, 2023	31.32	31.39	30.50	30.91
6241	NASDAQ	FCBC	Thu, Jul 13, 2023	31.00	31.39	30.96	31.11
6240	NASDAQ	FCBC	Wed, Jul 12, 2023	30.78	31.07	30.52	30.98
6239	NASDAQ	FCBC	Tue, Jul 11, 2023	30.08	30.37	29.75	30.26
6238	NASDAQ	FCBC	Mon, Jul 10, 2023	30.00	30.60	29.99	30.09
6237	NASDAQ	FCBC	Fri, Jul 7, 2023	29.30	30.49	29.30	30.19
6236	NASDAQ	FCBC	Thu, Jul 6, 2023	29.72	29.72	29.14	29.33
6235	NASDAQ	FCBC	Wed, Jul 5, 2023	29.97	30.35	29.84	29.98
6234	NASDAQ	FCBC	Mon, Jul 3, 2023	29.69	30.66	29.69	30.35
6233	NASDAQ	FCBC	Fri, Jun 30, 2023	30.33	30.33	29.69	29.73
6232	NASDAQ	FCBC	Thu, Jun 29, 2023	30.00	30.68	30.00	30.09
6231	NASDAQ	FCBC	Wed, Jun 28, 2023	29.34	29.80	29.04	29.77
6230	NASDAQ	FCBC	Tue, Jun 27, 2023	29.16	29.75	29.16	29.26
6229	NASDAQ	FCBC	Mon, Jun 26, 2023	28.90	29.70	28.90	29.25
6228	NASDAQ	FCBC	Fri, Jun 23, 2023	28.91	29.60	28.80	28.88
6227	NASDAQ	FCBC	Thu, Jun 22, 2023	29.88	29.89	29.16	29.33
6226	NASDAQ	FCBC	Wed, Jun 21, 2023	30.15	30.32	29.64	29.87
6225	NASDAQ	FCBC	Tue, Jun 20, 2023	30.36	30.71	30.04	30.13
6224	NASDAQ	FCBC	Fri, Jun 16, 2023	31.24	31.24	30.27	30.46
6223	NASDAQ	FCBC	Thu, Jun 15, 2023	31.03	31.18	30.70	30.85
6222	NASDAQ	FCBC	Wed, Jun 14, 2023	31.00	31.92	30.57	30.76
6221	NASDAQ	FCBC	Tue, Jun 13, 2023	30.30	31.34	30.30	31.25
6220	NASDAQ	FCBC	Mon, Jun 12, 2023	30.63	30.71	30.00	30.24
6219	NASDAQ	FCBC	Fri, Jun 9, 2023	30.43	30.68	30.36	30.50
6218	NASDAQ	FCBC	Thu, Jun 8, 2023	31.02	31.02	30.40	30.78
6217	NASDAQ	FCBC	Wed, Jun 7, 2023	30.22	31.43	29.72	31.18
6216	NASDAQ	FCBC	Tue, Jun 6, 2023	28.35	30.27	28.35	29.94
6215	NASDAQ	FCBC	Mon, Jun 5, 2023	29.11	29.33	28.39	28.45
6214	NASDAQ	FCBC	Fri, Jun 2, 2023	27.35	29.22	27.13	29.10
6213	NASDAQ	FCBC	Thu, Jun 1, 2023	26.90	27.24	26.31	26.96
6212	NASDAQ	FCBC	Wed, May 31, 2023	27.31	27.46	26.60	26.66
6211	NASDAQ	FCBC	Tue, May 30, 2023	27.16	27.48	26.99	27.43
6210	NASDAQ	FCBC	Fri, May 26, 2023	26.95	27.64	26.65	27.29
6209	NASDAQ	FCBC	Thu, May 25, 2023	26.51	26.96	26.40	26.95
6208	NASDAQ	FCBC	Wed, May 24, 2023	27.29	27.29	26.59	26.66
6207	NASDAQ	FCBC	Tue, May 23, 2023	26.45	27.79	26.45	27.27
6206	NASDAQ	FCBC	Mon, May 22, 2023	25.55	26.69	25.34	26.33
6205	NASDAQ	FCBC	Fri, May 19, 2023	26.08	26.08	25.22	25.26
6204	NASDAQ	FCBC	Thu, May 18, 2023	25.24	25.68	24.91	25.68
6203	NASDAQ	FCBC	Wed, May 17, 2023	24.68	25.26	24.40	25.15
6202	NASDAQ	FCBC	Tue, May 16, 2023	24.26	24.65	24.06	24.37
6201	NASDAQ	FCBC	Mon, May 15, 2023	23.79	24.29	23.79	24.23
6200	NASDAQ	FCBC	Fri, May 12, 2023	23.71	23.74	23.25	23.67
6199	NASDAQ	FCBC	Thu, May 11, 2023	23.45	23.59	23.30	23.46
6198	NASDAQ	FCBC	Wed, May 10, 2023	24.14	24.14	23.34	23.95
6197	NASDAQ	FCBC	Tue, May 9, 2023	23.47	23.90	23.47	23.78
6196	NASDAQ	FCBC	Mon, May 8, 2023	23.81	23.81	23.31	23.66
6195	NASDAQ	FCBC	Fri, May 5, 2023	23.75	24.13	23.69	23.98
6194	NASDAQ	FCBC	Thu, May 4, 2023	23.27	23.60	23.12	23.29
6193	NASDAQ	FCBC	Wed, May 3, 2023	23.25	23.98	23.09	23.56
6192	NASDAQ	FCBC	Tue, May 2, 2023	23.72	23.72	22.55	23.15
6191	NASDAQ	FCBC	Mon, May 1, 2023	23.48	23.95	23.29	23.70
6190	NASDAQ	FCBC	Fri, Apr 28, 2023	23.56	23.69	23.06	23.41
6189	NASDAQ	FCBC	Thu, Apr 27, 2023	23.00	23.90	22.85	23.54
6188	NASDAQ	FCBC	Wed, Apr 26, 2023	23.33	23.83	23.02	23.36
6187	NASDAQ	FCBC	Tue, Apr 25, 2023	23.53	24.13	23.30	23.33
6186	NASDAQ	FCBC	Mon, Apr 24, 2023	23.79	24.14	23.40	23.70
6185	NASDAQ	FCBC	Fri, Apr 21, 2023	24.25	24.77	23.71	23.81
6184	NASDAQ	FCBC	Thu, Apr 20, 2023	24.04	24.62	23.86	24.32
6183	NASDAQ	FCBC	Wed, Apr 19, 2023	23.79	24.38	23.79	24.18
6182	NASDAQ	FCBC	Tue, Apr 18, 2023	24.21	24.51	23.60	23.63
6181	NASDAQ	FCBC	Mon, Apr 17, 2023	23.90	24.08	23.28	24.07
6180	NASDAQ	FCBC	Fri, Apr 14, 2023	23.98	24.34	23.23	23.56
6179	NASDAQ	FCBC	Thu, Apr 13, 2023	24.39	24.73	23.81	23.83
6178	NASDAQ	FCBC	Wed, Apr 12, 2023	24.70	25.01	24.10	24.23
6177	NASDAQ	FCBC	Tue, Apr 11, 2023	24.41	25.46	24.41	24.42
6176	NASDAQ	FCBC	Mon, Apr 10, 2023	24.14	24.82	24.14	24.51
6175	NASDAQ	FCBC	Thu, Apr 6, 2023	23.93	24.40	23.90	24.12
6174	NASDAQ	FCBC	Wed, Apr 5, 2023	23.48	23.97	23.38	23.80
6173	NASDAQ	FCBC	Tue, Apr 4, 2023	24.83	24.83	23.66	23.68
6172	NASDAQ	FCBC	Mon, Apr 3, 2023	24.94	25.44	24.67	24.82
6171	NASDAQ	FCBC	Fri, Mar 31, 2023	25.30	25.46	24.76	25.05
6170	NASDAQ	FCBC	Thu, Mar 30, 2023	26.20	26.55	25.11	25.26
6169	NASDAQ	FCBC	Wed, Mar 29, 2023	26.68	26.85	25.86	26.18
6168	NASDAQ	FCBC	Tue, Mar 28, 2023	26.36	26.53	25.95	26.10
6167	NASDAQ	FCBC	Mon, Mar 27, 2023	26.77	27.20	26.16	26.35
6166	NASDAQ	FCBC	Fri, Mar 24, 2023	25.59	26.61	25.50	26.35
6165	NASDAQ	FCBC	Thu, Mar 23, 2023	26.43	27.42	25.67	25.92
6164	NASDAQ	FCBC	Wed, Mar 22, 2023	27.09	27.23	26.07	26.29
6163	NASDAQ	FCBC	Tue, Mar 21, 2023	26.93	27.36	26.82	27.30
6162	NASDAQ	FCBC	Mon, Mar 20, 2023	27.18	27.41	26.45	26.48
6161	NASDAQ	FCBC	Fri, Mar 17, 2023	27.91	27.91	26.55	26.96
6160	NASDAQ	FCBC	Thu, Mar 16, 2023	26.73	28.39	25.84	28.13
6159	NASDAQ	FCBC	Wed, Mar 15, 2023	26.67	27.51	26.42	27.11
6158	NASDAQ	FCBC	Tue, Mar 14, 2023	28.09	29.15	26.89	27.26
6157	NASDAQ	FCBC	Mon, Mar 13, 2023	27.11	27.57	26.56	26.75
6156	NASDAQ	FCBC	Fri, Mar 10, 2023	28.21	28.64	27.68	28.37
6155	NASDAQ	FCBC	Thu, Mar 9, 2023	29.36	29.36	28.21	28.44
6154	NASDAQ	FCBC	Wed, Mar 8, 2023	29.76	30.01	29.21	29.54
6153	NASDAQ	FCBC	Tue, Mar 7, 2023	30.16	30.16	29.89	30.05
6152	NASDAQ	FCBC	Mon, Mar 6, 2023	30.49	30.54	30.02	30.40
6151	NASDAQ	FCBC	Fri, Mar 3, 2023	30.80	30.80	30.53	30.54
6150	NASDAQ	FCBC	Thu, Mar 2, 2023	30.94	30.94	30.67	30.71
6149	NASDAQ	FCBC	Wed, Mar 1, 2023	31.25	31.50	31.05	31.35
6148	NASDAQ	FCBC	Tue, Feb 28, 2023	31.52	31.85	31.09	31.22
6147	NASDAQ	FCBC	Mon, Feb 27, 2023	32.30	32.30	31.57	31.61
6146	NASDAQ	FCBC	Fri, Feb 24, 2023	31.60	32.20	31.43	31.93
6145	NASDAQ	FCBC	Thu, Feb 23, 2023	31.70	31.75	31.50	31.74
6144	NASDAQ	FCBC	Wed, Feb 22, 2023	31.87	33.43	31.54	31.54
6143	NASDAQ	FCBC	Tue, Feb 21, 2023	31.85	31.88	31.56	31.69
6142	NASDAQ	FCBC	Fri, Feb 17, 2023	31.88	32.08	31.70	32.01
6141	NASDAQ	FCBC	Thu, Feb 16, 2023	31.21	31.94	31.09	31.81
6140	NASDAQ	FCBC	Wed, Feb 15, 2023	31.68	32.06	31.17	32.01
6139	NASDAQ	FCBC	Tue, Feb 14, 2023	32.17	32.21	31.59	31.59
6138	NASDAQ	FCBC	Mon, Feb 13, 2023	32.22	32.39	31.99	32.25
6137	NASDAQ	FCBC	Fri, Feb 10, 2023	31.62	32.11	31.62	32.00
6136	NASDAQ	FCBC	Thu, Feb 9, 2023	32.63	32.63	31.87	32.00
6135	NASDAQ	FCBC	Wed, Feb 8, 2023	32.75	32.91	32.70	32.78
6134	NASDAQ	FCBC	Tue, Feb 7, 2023	32.79	33.22	32.73	32.98
6133	NASDAQ	FCBC	Mon, Feb 6, 2023	33.33	33.33	32.35	32.76
6132	NASDAQ	FCBC	Fri, Feb 3, 2023	32.47	33.38	32.47	33.30
6131	NASDAQ	FCBC	Thu, Feb 2, 2023	32.60	32.83	32.16	32.80
6130	NASDAQ	FCBC	Wed, Feb 1, 2023	32.59	32.86	32.21	32.43
6129	NASDAQ	FCBC	Tue, Jan 31, 2023	32.64	32.89	32.43	32.51
6128	NASDAQ	FCBC	Mon, Jan 30, 2023	32.29	32.32	31.86	32.05
6127	NASDAQ	FCBC	Fri, Jan 27, 2023	32.06	32.21	31.97	32.14
6126	NASDAQ	FCBC	Thu, Jan 26, 2023	32.01	33.10	32.01	32.42
6125	NASDAQ	FCBC	Wed, Jan 25, 2023	32.29	32.81	32.10	32.44
6124	NASDAQ	FCBC	Tue, Jan 24, 2023	32.90	33.07	32.48	32.71
6123	NASDAQ	FCBC	Mon, Jan 23, 2023	32.74	33.08	32.63	32.92
6122	NASDAQ	FCBC	Fri, Jan 20, 2023	33.20	33.29	32.74	33.08
6121	NASDAQ	FCBC	Thu, Jan 19, 2023	32.65	33.00	32.50	32.95
6120	NASDAQ	FCBC	Wed, Jan 18, 2023	33.57	33.63	32.91	32.91
6119	NASDAQ	FCBC	Tue, Jan 17, 2023	34.97	34.97	32.41	33.73
6118	NASDAQ	FCBC	Fri, Jan 13, 2023	33.26	34.04	33.15	33.98
6117	NASDAQ	FCBC	Thu, Jan 12, 2023	33.53	33.82	33.41	33.67
6116	NASDAQ	FCBC	Wed, Jan 11, 2023	32.76	33.62	32.76	33.17
6115	NASDAQ	FCBC	Tue, Jan 10, 2023	33.24	33.49	32.79	33.12
6114	NASDAQ	FCBC	Mon, Jan 9, 2023	33.71	33.71	32.77	32.94
6113	NASDAQ	FCBC	Fri, Jan 6, 2023	33.25	34.02	32.05	33.89
6112	NASDAQ	FCBC	Thu, Jan 5, 2023	33.06	33.10	32.64	32.99
6111	NASDAQ	FCBC	Wed, Jan 4, 2023	33.78	33.94	33.27	33.29
6110	NASDAQ	FCBC	Tue, Jan 3, 2023	33.90	34.16	33.38	33.67
6109	NASDAQ	FCBC	Fri, Dec 30, 2022	34.43	34.43	33.75	33.90
6108	NASDAQ	FCBC	Thu, Dec 29, 2022	34.27	34.56	34.16	34.46
6107	NASDAQ	FCBC	Wed, Dec 28, 2022	34.44	34.88	34.04	34.11
6106	NASDAQ	FCBC	Tue, Dec 27, 2022	34.59	34.76	33.78	34.60
6105	NASDAQ	FCBC	Fri, Dec 23, 2022	34.72	34.92	34.72	34.82
6104	NASDAQ	FCBC	Thu, Dec 22, 2022	34.11	34.65	33.99	34.51
6103	NASDAQ	FCBC	Wed, Dec 21, 2022	34.59	35.25	34.25	34.90
6102	NASDAQ	FCBC	Tue, Dec 20, 2022	34.23	34.96	33.80	34.13
6101	NASDAQ	FCBC	Mon, Dec 19, 2022	34.10	35.06	33.82	34.14
6100	NASDAQ	FCBC	Fri, Dec 16, 2022	33.74	34.48	32.48	34.19
6099	NASDAQ	FCBC	Thu, Dec 15, 2022	35.00	35.26	34.19	34.25
6098	NASDAQ	FCBC	Wed, Dec 14, 2022	35.95	36.73	35.09	35.16
6097	NASDAQ	FCBC	Tue, Dec 13, 2022	36.50	37.29	35.67	36.20
6096	NASDAQ	FCBC	Mon, Dec 12, 2022	36.03	36.59	35.79	36.00
6095	NASDAQ	FCBC	Fri, Dec 9, 2022	36.00	36.12	35.60	35.89
6094	NASDAQ	FCBC	Thu, Dec 8, 2022	36.21	36.58	35.70	35.98
6093	NASDAQ	FCBC	Wed, Dec 7, 2022	36.43	36.77	35.80	36.24
6092	NASDAQ	FCBC	Tue, Dec 6, 2022	36.04	36.70	35.80	36.70
6091	NASDAQ	FCBC	Mon, Dec 5, 2022	37.04	37.28	35.01	36.04
6090	NASDAQ	FCBC	Fri, Dec 2, 2022	36.86	37.71	36.65	37.59
6089	NASDAQ	FCBC	Thu, Dec 1, 2022	37.00	37.50	36.68	37.42
6088	NASDAQ	FCBC	Wed, Nov 30, 2022	36.41	36.95	35.63	36.95
6087	NASDAQ	FCBC	Tue, Nov 29, 2022	36.50	36.72	36.50	36.65
6086	NASDAQ	FCBC	Mon, Nov 28, 2022	37.13	37.39	36.57	36.89
6085	NASDAQ	FCBC	Fri, Nov 25, 2022	37.19	37.46	37.18	37.33
6084	NASDAQ	FCBC	Wed, Nov 23, 2022	37.33	37.55	36.81	37.22
6083	NASDAQ	FCBC	Tue, Nov 22, 2022	37.32	37.79	37.18	37.43
6082	NASDAQ	FCBC	Mon, Nov 21, 2022	38.32	38.32	37.20	37.74
6081	NASDAQ	FCBC	Fri, Nov 18, 2022	38.52	39.39	37.70	38.07
6080	NASDAQ	FCBC	Thu, Nov 17, 2022	38.44	38.44	36.52	38.43
6079	NASDAQ	FCBC	Wed, Nov 16, 2022	38.72	38.99	38.47	38.61
6078	NASDAQ	FCBC	Tue, Nov 15, 2022	38.18	38.85	37.82	38.61
6077	NASDAQ	FCBC	Mon, Nov 14, 2022	38.03	38.71	37.62	38.01
6076	NASDAQ	FCBC	Fri, Nov 11, 2022	38.81	38.85	37.60	37.95
6075	NASDAQ	FCBC	Thu, Nov 10, 2022	37.00	38.61	36.86	38.60
6074	NASDAQ	FCBC	Wed, Nov 9, 2022	36.58	37.00	36.41	36.87
6073	NASDAQ	FCBC	Tue, Nov 8, 2022	36.99	37.00	35.53	36.59
6072	NASDAQ	FCBC	Mon, Nov 7, 2022	36.90	37.36	36.77	36.83
6071	NASDAQ	FCBC	Fri, Nov 4, 2022	36.01	37.31	36.01	37.12
6070	NASDAQ	FCBC	Thu, Nov 3, 2022	36.37	36.69	35.74	36.26
6069	NASDAQ	FCBC	Wed, Nov 2, 2022	37.30	38.00	36.80	36.97
6068	NASDAQ	FCBC	Tue, Nov 1, 2022	37.25	37.74	36.97	37.39
6067	NASDAQ	FCBC	Mon, Oct 31, 2022	36.77	37.36	36.33	37.24
6066	NASDAQ	FCBC	Fri, Oct 28, 2022	36.91	37.24	36.66	36.99
6065	NASDAQ	FCBC	Thu, Oct 27, 2022	35.69	36.85	35.63	36.66
6064	NASDAQ	FCBC	Wed, Oct 26, 2022	35.89	36.86	35.50	35.88
6063	NASDAQ	FCBC	Tue, Oct 25, 2022	35.10	35.64	33.88	35.42
6062	NASDAQ	FCBC	Mon, Oct 24, 2022	34.66	35.22	34.66	35.18
6061	NASDAQ	FCBC	Fri, Oct 21, 2022	33.88	34.84	33.88	34.76
6060	NASDAQ	FCBC	Thu, Oct 20, 2022	34.40	34.43	33.25	33.66
6059	NASDAQ	FCBC	Wed, Oct 19, 2022	34.31	34.62	34.00	34.49
6058	NASDAQ	FCBC	Tue, Oct 18, 2022	35.01	35.13	34.45	34.59
6057	NASDAQ	FCBC	Mon, Oct 17, 2022	32.28	35.01	32.28	34.72
6056	NASDAQ	FCBC	Fri, Oct 14, 2022	34.37	35.69	34.15	34.20
6055	NASDAQ	FCBC	Thu, Oct 13, 2022	32.56	34.55	32.56	34.50
6054	NASDAQ	FCBC	Wed, Oct 12, 2022	33.19	33.37	32.88	33.06
6053	NASDAQ	FCBC	Tue, Oct 11, 2022	33.22	33.38	32.99	33.18
6052	NASDAQ	FCBC	Mon, Oct 10, 2022	32.54	33.21	32.54	33.05
6051	NASDAQ	FCBC	Fri, Oct 7, 2022	32.90	32.90	32.53	32.62
6050	NASDAQ	FCBC	Thu, Oct 6, 2022	32.85	33.24	32.85	33.18
6049	NASDAQ	FCBC	Wed, Oct 5, 2022	33.47	33.56	33.11	33.12
6048	NASDAQ	FCBC	Tue, Oct 4, 2022	32.75	33.76	32.75	33.69
6047	NASDAQ	FCBC	Mon, Oct 3, 2022	32.25	32.74	32.15	32.51
6046	NASDAQ	FCBC	Fri, Sep 30, 2022	32.51	32.92	32.01	32.03
6045	NASDAQ	FCBC	Thu, Sep 29, 2022	32.67	32.80	32.30	32.69
6044	NASDAQ	FCBC	Wed, Sep 28, 2022	32.62	33.24	32.61	33.00
6043	NASDAQ	FCBC	Tue, Sep 27, 2022	32.94	33.14	32.46	32.53
6042	NASDAQ	FCBC	Mon, Sep 26, 2022	32.38	33.14	32.38	32.78
6041	NASDAQ	FCBC	Fri, Sep 23, 2022	32.51	32.63	32.04	32.46
6040	NASDAQ	FCBC	Thu, Sep 22, 2022	33.15	33.15	32.50	32.76
6039	NASDAQ	FCBC	Wed, Sep 21, 2022	33.01	33.66	33.01	33.14
6038	NASDAQ	FCBC	Tue, Sep 20, 2022	32.90	33.34	32.67	33.08
6037	NASDAQ	FCBC	Mon, Sep 19, 2022	32.82	33.20	32.70	32.95
6036	NASDAQ	FCBC	Fri, Sep 16, 2022	31.82	33.07	31.24	33.02
6035	NASDAQ	FCBC	Thu, Sep 15, 2022	31.59	32.09	31.53	32.01
6034	NASDAQ	FCBC	Wed, Sep 14, 2022	30.95	31.80	30.95	31.80
6033	NASDAQ	FCBC	Tue, Sep 13, 2022	31.59	32.00	30.81	31.17
6032	NASDAQ	FCBC	Mon, Sep 12, 2022	31.61	32.27	31.51	31.90
6031	NASDAQ	FCBC	Fri, Sep 9, 2022	31.78	31.82	31.58	31.58
6030	NASDAQ	FCBC	Thu, Sep 8, 2022	31.12	31.46	31.12	31.46
6029	NASDAQ	FCBC	Wed, Sep 7, 2022	30.83	31.42	30.83	31.41
6028	NASDAQ	FCBC	Tue, Sep 6, 2022	31.25	31.25	30.73	31.03
6027	NASDAQ	FCBC	Fri, Sep 2, 2022	31.71	31.86	31.26	31.26
6026	NASDAQ	FCBC	Thu, Sep 1, 2022	31.49	32.41	31.05	31.49
6025	NASDAQ	FCBC	Wed, Aug 31, 2022	31.94	32.31	31.53	31.53
6024	NASDAQ	FCBC	Tue, Aug 30, 2022	31.91	32.01	31.50	32.01
6023	NASDAQ	FCBC	Mon, Aug 29, 2022	31.65	32.02	31.65	31.67
6022	NASDAQ	FCBC	Fri, Aug 26, 2022	32.73	32.81	32.35	32.36
6021	NASDAQ	FCBC	Thu, Aug 25, 2022	32.50	32.88	32.35	32.77
6020	NASDAQ	FCBC	Wed, Aug 24, 2022	32.39	32.58	32.36	32.43
6019	NASDAQ	FCBC	Tue, Aug 23, 2022	33.90	33.90	32.59	32.69
6018	NASDAQ	FCBC	Mon, Aug 22, 2022	33.44	33.57	32.79	33.05
6017	NASDAQ	FCBC	Fri, Aug 19, 2022	33.58	33.80	32.59	33.80
6016	NASDAQ	FCBC	Thu, Aug 18, 2022	33.70	33.74	33.49	33.66
6015	NASDAQ	FCBC	Wed, Aug 17, 2022	33.27	33.68	33.15	33.59
6014	NASDAQ	FCBC	Tue, Aug 16, 2022	33.40	33.65	33.15	33.44
6013	NASDAQ	FCBC	Mon, Aug 15, 2022	32.27	33.37	32.27	33.37
6012	NASDAQ	FCBC	Fri, Aug 12, 2022	32.37	32.99	32.37	32.99
6011	NASDAQ	FCBC	Thu, Aug 11, 2022	32.45	32.50	32.13	32.50
6010	NASDAQ	FCBC	Wed, Aug 10, 2022	31.93	32.20	31.93	32.09
6009	NASDAQ	FCBC	Tue, Aug 9, 2022	31.39	31.77	31.35	31.68
6008	NASDAQ	FCBC	Mon, Aug 8, 2022	31.38	31.67	31.29	31.45
6007	NASDAQ	FCBC	Fri, Aug 5, 2022	31.04	31.56	30.89	31.33
6006	NASDAQ	FCBC	Thu, Aug 4, 2022	30.98	31.46	30.98	31.25
6005	NASDAQ	FCBC	Wed, Aug 3, 2022	31.87	32.00	31.42	31.79
6004	NASDAQ	FCBC	Tue, Aug 2, 2022	32.20	32.20	31.59	31.65
6003	NASDAQ	FCBC	Mon, Aug 1, 2022	32.08	32.35	31.85	32.20
6002	NASDAQ	FCBC	Fri, Jul 29, 2022	32.10	32.24	32.02	32.08
6001	NASDAQ	FCBC	Thu, Jul 28, 2022	31.95	33.00	31.55	31.98
6000	NASDAQ	FCBC	Wed, Jul 27, 2022	31.17	32.08	31.17	31.92
5999	NASDAQ	FCBC	Tue, Jul 26, 2022	30.58	31.00	30.55	30.99
5998	NASDAQ	FCBC	Mon, Jul 25, 2022	30.48	30.91	30.45	30.90
5997	NASDAQ	FCBC	Fri, Jul 22, 2022	30.50	30.62	30.20	30.48
5996	NASDAQ	FCBC	Thu, Jul 21, 2022	30.35	30.67	30.15	30.57
5995	NASDAQ	FCBC	Wed, Jul 20, 2022	30.28	30.47	30.15	30.39
5994	NASDAQ	FCBC	Tue, Jul 19, 2022	29.81	30.74	29.81	30.47
5993	NASDAQ	FCBC	Mon, Jul 18, 2022	29.88	29.91	29.43	29.56
5992	NASDAQ	FCBC	Fri, Jul 15, 2022	29.29	30.00	29.25	29.84
5991	NASDAQ	FCBC	Thu, Jul 14, 2022	28.66	29.00	28.41	28.97
5990	NASDAQ	FCBC	Wed, Jul 13, 2022	29.13	29.15	28.91	28.98
5989	NASDAQ	FCBC	Tue, Jul 12, 2022	29.20	29.51	28.98	29.40
5988	NASDAQ	FCBC	Mon, Jul 11, 2022	29.18	29.38	29.06	29.20
5987	NASDAQ	FCBC	Fri, Jul 8, 2022	29.61	29.61	29.32	29.41
5986	NASDAQ	FCBC	Thu, Jul 7, 2022	29.87	30.00	29.53	29.53
5985	NASDAQ	FCBC	Wed, Jul 6, 2022	29.71	29.95	29.50	29.83
5984	NASDAQ	FCBC	Tue, Jul 5, 2022	29.45	29.75	28.98	29.75
5983	NASDAQ	FCBC	Fri, Jul 1, 2022	29.40	29.82	29.30	29.79
5982	NASDAQ	FCBC	Thu, Jun 30, 2022	28.73	29.41	28.70	29.41
5981	NASDAQ	FCBC	Wed, Jun 29, 2022	28.79	29.06	28.68	29.04
5980	NASDAQ	FCBC	Tue, Jun 28, 2022	29.15	29.34	28.77	28.78
5979	NASDAQ	FCBC	Mon, Jun 27, 2022	29.54	29.63	28.96	29.03
5978	NASDAQ	FCBC	Fri, Jun 24, 2022	28.41	29.58	28.37	29.33
5977	NASDAQ	FCBC	Thu, Jun 23, 2022	28.58	28.89	28.13	28.49
5976	NASDAQ	FCBC	Wed, Jun 22, 2022	28.31	28.85	28.31	28.61
5975	NASDAQ	FCBC	Tue, Jun 21, 2022	28.23	28.91	28.07	28.85
5974	NASDAQ	FCBC	Fri, Jun 17, 2022	28.22	28.87	27.64	27.75
5973	NASDAQ	FCBC	Thu, Jun 16, 2022	27.95	28.36	27.40	28.07
5972	NASDAQ	FCBC	Wed, Jun 15, 2022	28.43	28.86	28.16	28.29
5971	NASDAQ	FCBC	Tue, Jun 14, 2022	27.61	28.45	27.61	28.35
5970	NASDAQ	FCBC	Mon, Jun 13, 2022	27.71	28.39	27.48	27.70
5969	NASDAQ	FCBC	Fri, Jun 10, 2022	28.25	28.50	28.11	28.17
5968	NASDAQ	FCBC	Thu, Jun 9, 2022	28.72	29.08	28.56	28.67
5967	NASDAQ	FCBC	Wed, Jun 8, 2022	29.05	29.05	28.64	28.78
5966	NASDAQ	FCBC	Tue, Jun 7, 2022	28.96	29.30	28.85	29.23
5965	NASDAQ	FCBC	Mon, Jun 6, 2022	28.74	29.11	28.74	29.04
5964	NASDAQ	FCBC	Fri, Jun 3, 2022	28.80	28.94	28.47	28.57
5963	NASDAQ	FCBC	Thu, Jun 2, 2022	28.43	28.99	28.36	28.99
5962	NASDAQ	FCBC	Wed, Jun 1, 2022	28.66	28.77	28.32	28.61
5961	NASDAQ	FCBC	Tue, May 31, 2022	28.68	29.22	28.16	28.80
5960	NASDAQ	FCBC	Fri, May 27, 2022	28.63	28.85	28.55	28.85
5959	NASDAQ	FCBC	Thu, May 26, 2022	28.45	28.69	28.35	28.56
5958	NASDAQ	FCBC	Wed, May 25, 2022	28.15	28.82	28.03	28.10
5957	NASDAQ	FCBC	Tue, May 24, 2022	27.72	28.46	27.52	28.36
5956	NASDAQ	FCBC	Mon, May 23, 2022	27.87	28.29	26.92	27.97
5955	NASDAQ	FCBC	Fri, May 20, 2022	27.09	27.53	26.86	27.49
5954	NASDAQ	FCBC	Thu, May 19, 2022	27.07	27.24	26.75	26.75
5953	NASDAQ	FCBC	Wed, May 18, 2022	27.32	28.70	27.06	27.43
5952	NASDAQ	FCBC	Tue, May 17, 2022	28.47	28.82	27.26	27.61
5951	NASDAQ	FCBC	Mon, May 16, 2022	26.87	27.18	26.87	26.93
5950	NASDAQ	FCBC	Fri, May 13, 2022	27.64	27.64	26.95	27.03
5949	NASDAQ	FCBC	Thu, May 12, 2022	27.25	27.62	26.97	27.51
5948	NASDAQ	FCBC	Wed, May 11, 2022	27.31	27.50	27.04	27.26
5947	NASDAQ	FCBC	Tue, May 10, 2022	28.12	28.20	26.99	27.22
5946	NASDAQ	FCBC	Mon, May 9, 2022	27.13	28.06	27.13	27.98
5945	NASDAQ	FCBC	Fri, May 6, 2022	27.18	27.49	27.07	27.42
5944	NASDAQ	FCBC	Thu, May 5, 2022	27.65	27.65	27.05	27.38
5943	NASDAQ	FCBC	Wed, May 4, 2022	27.94	28.25	27.44	28.25
5942	NASDAQ	FCBC	Tue, May 3, 2022	27.41	27.97	27.21	27.34
5941	NASDAQ	FCBC	Mon, May 2, 2022	26.51	27.69	26.51	27.37
5940	NASDAQ	FCBC	Fri, Apr 29, 2022	27.33	27.33	26.55	26.63
5939	NASDAQ	FCBC	Thu, Apr 28, 2022	27.15	27.53	26.92	27.29
5938	NASDAQ	FCBC	Wed, Apr 27, 2022	26.89	28.27	26.69	26.84
5937	NASDAQ	FCBC	Tue, Apr 26, 2022	27.07	27.74	26.77	26.78
5936	NASDAQ	FCBC	Mon, Apr 25, 2022	27.34	27.74	27.05	27.30
5935	NASDAQ	FCBC	Fri, Apr 22, 2022	27.71	28.12	27.23	27.38
5934	NASDAQ	FCBC	Thu, Apr 21, 2022	28.38	28.53	27.76	27.84
5933	NASDAQ	FCBC	Wed, Apr 20, 2022	27.76	28.32	27.76	28.05
5932	NASDAQ	FCBC	Tue, Apr 19, 2022	27.29	27.88	27.29	27.70
5931	NASDAQ	FCBC	Mon, Apr 18, 2022	27.02	27.44	27.00	27.10
5930	NASDAQ	FCBC	Thu, Apr 14, 2022	27.33	27.36	27.00	27.22
5929	NASDAQ	FCBC	Wed, Apr 13, 2022	26.99	27.35	26.97	27.35
5928	NASDAQ	FCBC	Tue, Apr 12, 2022	27.16	27.54	26.90	26.98
5927	NASDAQ	FCBC	Mon, Apr 11, 2022	26.82	27.36	26.82	27.02
5926	NASDAQ	FCBC	Fri, Apr 8, 2022	27.08	27.34	27.05	27.09
5925	NASDAQ	FCBC	Thu, Apr 7, 2022	27.50	27.52	27.00	27.08
5924	NASDAQ	FCBC	Wed, Apr 6, 2022	27.84	28.00	27.56	27.65
5923	NASDAQ	FCBC	Tue, Apr 5, 2022	28.32	28.32	27.78	27.86
5922	NASDAQ	FCBC	Mon, Apr 4, 2022	28.11	28.24	27.73	27.96
5921	NASDAQ	FCBC	Fri, Apr 1, 2022	27.79	28.26	27.79	28.01
5920	NASDAQ	FCBC	Thu, Mar 31, 2022	28.38	29.04	28.11	28.21
5919	NASDAQ	FCBC	Wed, Mar 30, 2022	29.22	29.22	28.21	28.28
5918	NASDAQ	FCBC	Tue, Mar 29, 2022	28.59	29.27	28.59	29.00
5917	NASDAQ	FCBC	Mon, Mar 28, 2022	28.53	28.63	28.19	28.54
5916	NASDAQ	FCBC	Fri, Mar 25, 2022	28.73	28.95	27.89	28.62
5915	NASDAQ	FCBC	Thu, Mar 24, 2022	28.28	28.41	28.07	28.33
5914	NASDAQ	FCBC	Wed, Mar 23, 2022	28.94	28.94	28.06	28.11
5913	NASDAQ	FCBC	Tue, Mar 22, 2022	29.68	29.68	29.00	29.25
5912	NASDAQ	FCBC	Mon, Mar 21, 2022	29.38	29.47	29.05	29.10
5911	NASDAQ	FCBC	Fri, Mar 18, 2022	29.26	29.62	28.67	29.37
5910	NASDAQ	FCBC	Thu, Mar 17, 2022	29.11	29.59	28.90	29.26
5909	NASDAQ	FCBC	Wed, Mar 16, 2022	28.71	29.53	28.71	29.53
5908	NASDAQ	FCBC	Tue, Mar 15, 2022	28.88	28.88	28.18	28.44
5907	NASDAQ	FCBC	Mon, Mar 14, 2022	28.46	28.99	28.46	28.63
5906	NASDAQ	FCBC	Fri, Mar 11, 2022	28.54	28.78	28.09	28.13
5905	NASDAQ	FCBC	Thu, Mar 10, 2022	28.50	28.68	28.15	28.50
5904	NASDAQ	FCBC	Wed, Mar 9, 2022	28.57	28.81	28.51	28.73
5903	NASDAQ	FCBC	Tue, Mar 8, 2022	28.83	28.92	28.02	28.02
5902	NASDAQ	FCBC	Mon, Mar 7, 2022	29.00	29.41	28.54	28.55
5901	NASDAQ	FCBC	Fri, Mar 4, 2022	29.18	29.24	28.85	28.97
5900	NASDAQ	FCBC	Thu, Mar 3, 2022	29.50	29.58	29.25	29.52
5899	NASDAQ	FCBC	Wed, Mar 2, 2022	28.28	29.39	28.28	29.26
5898	NASDAQ	FCBC	Tue, Mar 1, 2022	29.38	29.38	27.82	28.06
5897	NASDAQ	FCBC	Mon, Feb 28, 2022	29.52	29.67	29.15	29.33
5896	NASDAQ	FCBC	Fri, Feb 25, 2022	29.12	29.86	29.12	29.75
5895	NASDAQ	FCBC	Thu, Feb 24, 2022	28.60	28.94	28.17	28.79
5894	NASDAQ	FCBC	Wed, Feb 23, 2022	29.55	29.61	29.02	29.02
5893	NASDAQ	FCBC	Tue, Feb 22, 2022	29.39	29.78	29.39	29.39
5892	NASDAQ	FCBC	Fri, Feb 18, 2022	29.09	29.77	29.03	29.50
5891	NASDAQ	FCBC	Thu, Feb 17, 2022	29.76	29.76	29.25	29.25
5890	NASDAQ	FCBC	Wed, Feb 16, 2022	29.77	29.93	29.65	29.93
5889	NASDAQ	FCBC	Tue, Feb 15, 2022	29.50	29.88	29.50	29.77
5888	NASDAQ	FCBC	Mon, Feb 14, 2022	29.80	29.80	29.02	29.16
5887	NASDAQ	FCBC	Fri, Feb 11, 2022	29.08	30.03	29.08	29.53
5886	NASDAQ	FCBC	Thu, Feb 10, 2022	29.68	30.05	28.92	29.09
5885	NASDAQ	FCBC	Wed, Feb 9, 2022	30.82	31.17	29.96	30.11
5884	NASDAQ	FCBC	Tue, Feb 8, 2022	30.62	31.18	30.30	30.79
5883	NASDAQ	FCBC	Mon, Feb 7, 2022	30.34	30.44	29.85	30.30
5882	NASDAQ	FCBC	Fri, Feb 4, 2022	30.21	30.59	29.87	30.42
5881	NASDAQ	FCBC	Thu, Feb 3, 2022	30.41	30.78	30.02	30.22
5880	NASDAQ	FCBC	Wed, Feb 2, 2022	30.62	30.98	30.10	30.28
5879	NASDAQ	FCBC	Tue, Feb 1, 2022	30.91	31.00	30.35	30.64
5878	NASDAQ	FCBC	Mon, Jan 31, 2022	31.14	31.44	30.51	31.21
5877	NASDAQ	FCBC	Fri, Jan 28, 2022	32.50	32.50	31.07	32.01
5876	NASDAQ	FCBC	Thu, Jan 27, 2022	33.25	33.44	32.32	32.64
5875	NASDAQ	FCBC	Wed, Jan 26, 2022	33.99	34.26	32.03	32.88
5874	NASDAQ	FCBC	Tue, Jan 25, 2022	33.32	33.71	33.06	33.55
5873	NASDAQ	FCBC	Mon, Jan 24, 2022	32.81	33.74	32.20	33.60
5872	NASDAQ	FCBC	Fri, Jan 21, 2022	32.04	33.49	32.04	32.59
5871	NASDAQ	FCBC	Thu, Jan 20, 2022	33.91	33.91	32.40	32.40
5870	NASDAQ	FCBC	Wed, Jan 19, 2022	34.16	34.40	33.49	33.70
5869	NASDAQ	FCBC	Tue, Jan 18, 2022	34.78	35.12	33.96	34.06
5868	NASDAQ	FCBC	Fri, Jan 14, 2022	34.54	34.89	34.46	34.89
5867	NASDAQ	FCBC	Thu, Jan 13, 2022	34.42	35.02	34.42	34.75
5866	NASDAQ	FCBC	Wed, Jan 12, 2022	34.76	34.87	34.26	34.41
5865	NASDAQ	FCBC	Tue, Jan 11, 2022	35.06	35.06	34.35	34.58
5864	NASDAQ	FCBC	Mon, Jan 10, 2022	35.08	35.34	34.69	34.99
5863	NASDAQ	FCBC	Fri, Jan 7, 2022	34.92	35.47	34.65	35.24
5862	NASDAQ	FCBC	Thu, Jan 6, 2022	34.45	34.83	34.09	34.75
5861	NASDAQ	FCBC	Wed, Jan 5, 2022	34.62	34.82	33.96	34.17
5860	NASDAQ	FCBC	Tue, Jan 4, 2022	34.10	34.86	34.10	34.42
5859	NASDAQ	FCBC	Mon, Jan 3, 2022	33.48	34.57	33.48	33.80
5858	NASDAQ	FCBC	Fri, Dec 31, 2021	33.07	34.05	32.99	33.42
5857	NASDAQ	FCBC	Thu, Dec 30, 2021	33.33	33.51	33.03	33.28
5856	NASDAQ	FCBC	Wed, Dec 29, 2021	33.73	33.73	32.99	33.15
5855	NASDAQ	FCBC	Tue, Dec 28, 2021	33.71	34.24	33.44	33.56
5854	NASDAQ	FCBC	Mon, Dec 27, 2021	34.72	34.72	33.46	33.94
5853	NASDAQ	FCBC	Thu, Dec 23, 2021	33.35	33.56	33.06	33.48
5852	NASDAQ	FCBC	Wed, Dec 22, 2021	32.83	33.34	32.83	33.34
5851	NASDAQ	FCBC	Tue, Dec 21, 2021	32.80	32.93	32.54	32.84
5850	NASDAQ	FCBC	Mon, Dec 20, 2021	33.36	33.36	30.94	32.34
5849	NASDAQ	FCBC	Fri, Dec 17, 2021	33.39	33.67	32.68	33.20
5848	NASDAQ	FCBC	Thu, Dec 16, 2021	33.74	34.29	33.25	33.44
5847	NASDAQ	FCBC	Wed, Dec 15, 2021	32.50	33.43	32.13	33.30
5846	NASDAQ	FCBC	Tue, Dec 14, 2021	32.76	33.19	31.51	32.26
5845	NASDAQ	FCBC	Mon, Dec 13, 2021	33.79	33.79	32.31	32.82
5844	NASDAQ	FCBC	Fri, Dec 10, 2021	32.58	33.42	32.58	33.00
5843	NASDAQ	FCBC	Thu, Dec 9, 2021	33.19	33.39	33.06	33.28
5842	NASDAQ	FCBC	Wed, Dec 8, 2021	33.86	34.22	33.37	33.51
5841	NASDAQ	FCBC	Tue, Dec 7, 2021	34.26	34.71	30.83	34.10
5840	NASDAQ	FCBC	Mon, Dec 6, 2021	33.94	34.24	32.94	33.82
5839	NASDAQ	FCBC	Fri, Dec 3, 2021	33.15	33.74	33.15	33.48
5838	NASDAQ	FCBC	Thu, Dec 2, 2021	32.99	34.22	32.99	33.92
5837	NASDAQ	FCBC	Wed, Dec 1, 2021	33.35	33.86	32.68	32.72
5836	NASDAQ	FCBC	Tue, Nov 30, 2021	32.52	33.23	32.43	32.70
5835	NASDAQ	FCBC	Mon, Nov 29, 2021	33.90	34.79	32.82	32.93
5834	NASDAQ	FCBC	Fri, Nov 26, 2021	35.11	35.11	33.16	33.59
5833	NASDAQ	FCBC	Wed, Nov 24, 2021	36.60	36.60	36.05	36.05
5832	NASDAQ	FCBC	Tue, Nov 23, 2021	35.87	36.73	35.80	36.63
5831	NASDAQ	FCBC	Mon, Nov 22, 2021	35.38	36.44	34.90	35.77
5830	NASDAQ	FCBC	Fri, Nov 19, 2021	34.43	35.28	34.26	35.10
5829	NASDAQ	FCBC	Thu, Nov 18, 2021	34.20	34.84	34.00	34.79
5828	NASDAQ	FCBC	Wed, Nov 17, 2021	34.40	34.40	33.84	34.28
5827	NASDAQ	FCBC	Tue, Nov 16, 2021	34.46	34.62	34.05	34.36
5826	NASDAQ	FCBC	Mon, Nov 15, 2021	34.11	34.71	34.09	34.69
5825	NASDAQ	FCBC	Fri, Nov 12, 2021	34.35	34.67	34.22	34.29
5824	NASDAQ	FCBC	Thu, Nov 11, 2021	34.52	34.89	34.40	34.63
5823	NASDAQ	FCBC	Wed, Nov 10, 2021	34.32	34.65	34.20	34.41
5822	NASDAQ	FCBC	Tue, Nov 9, 2021	34.44	34.49	34.10	34.32
5821	NASDAQ	FCBC	Mon, Nov 8, 2021	34.92	35.02	34.40	34.65
5820	NASDAQ	FCBC	Fri, Nov 5, 2021	33.78	34.95	33.78	34.72
5819	NASDAQ	FCBC	Thu, Nov 4, 2021	34.03	34.03	32.61	33.48
5818	NASDAQ	FCBC	Wed, Nov 3, 2021	33.25	34.44	33.25	34.03
5817	NASDAQ	FCBC	Tue, Nov 2, 2021	32.47	33.46	32.47	33.00
5816	NASDAQ	FCBC	Mon, Nov 1, 2021	32.45	33.35	31.57	33.19
5815	NASDAQ	FCBC	Fri, Oct 29, 2021	31.72	32.45	31.72	32.42
5814	NASDAQ	FCBC	Thu, Oct 28, 2021	31.36	31.98	31.18	31.55
5813	NASDAQ	FCBC	Wed, Oct 27, 2021	32.53	32.57	31.01	31.26
5812	NASDAQ	FCBC	Tue, Oct 26, 2021	32.99	33.27	32.50	32.84
5811	NASDAQ	FCBC	Mon, Oct 25, 2021	32.77	32.83	32.20	32.82
5810	NASDAQ	FCBC	Fri, Oct 22, 2021	32.41	32.75	32.41	32.62
5809	NASDAQ	FCBC	Thu, Oct 21, 2021	32.74	32.75	32.14	32.45
5808	NASDAQ	FCBC	Wed, Oct 20, 2021	32.52	33.01	32.48	32.99
5807	NASDAQ	FCBC	Tue, Oct 19, 2021	32.28	32.72	31.92	32.51
5806	NASDAQ	FCBC	Mon, Oct 18, 2021	32.47	32.68	32.08	32.35
5805	NASDAQ	FCBC	Fri, Oct 15, 2021	32.81	33.11	32.45	32.55
5804	NASDAQ	FCBC	Thu, Oct 14, 2021	32.13	32.61	32.00	32.37
5803	NASDAQ	FCBC	Wed, Oct 13, 2021	30.37	31.99	30.37	31.83
5802	NASDAQ	FCBC	Tue, Oct 12, 2021	31.92	32.25	31.71	32.25
5801	NASDAQ	FCBC	Mon, Oct 11, 2021	33.15	33.15	32.20	32.37
5800	NASDAQ	FCBC	Fri, Oct 8, 2021	32.36	33.00	32.34	32.88
5799	NASDAQ	FCBC	Thu, Oct 7, 2021	32.49	32.50	32.24	32.50
5798	NASDAQ	FCBC	Wed, Oct 6, 2021	31.96	32.41	31.70	32.33
5797	NASDAQ	FCBC	Tue, Oct 5, 2021	32.30	32.37	31.90	32.31
5796	NASDAQ	FCBC	Mon, Oct 4, 2021	32.40	32.50	31.89	32.09
5795	NASDAQ	FCBC	Fri, Oct 1, 2021	31.87	32.50	31.57	32.43
5794	NASDAQ	FCBC	Thu, Sep 30, 2021	32.08	32.39	31.59	31.72
5793	NASDAQ	FCBC	Wed, Sep 29, 2021	31.63	32.14	31.31	31.95
5792	NASDAQ	FCBC	Tue, Sep 28, 2021	32.08	32.09	31.29	31.44
5791	NASDAQ	FCBC	Mon, Sep 27, 2021	31.28	32.38	31.28	31.95
5790	NASDAQ	FCBC	Fri, Sep 24, 2021	30.65	31.22	30.42	31.10
5789	NASDAQ	FCBC	Thu, Sep 23, 2021	29.73	30.87	29.73	30.57
5788	NASDAQ	FCBC	Wed, Sep 22, 2021	29.48	30.15	29.26	29.70
5787	NASDAQ	FCBC	Tue, Sep 21, 2021	28.92	29.86	28.92	29.17
5786	NASDAQ	FCBC	Mon, Sep 20, 2021	28.71	29.29	28.49	28.87
5785	NASDAQ	FCBC	Fri, Sep 17, 2021	28.96	29.72	28.82	29.31
5784	NASDAQ	FCBC	Thu, Sep 16, 2021	29.42	29.49	28.96	29.12
5783	NASDAQ	FCBC	Wed, Sep 15, 2021	28.86	29.73	28.86	29.43
5782	NASDAQ	FCBC	Tue, Sep 14, 2021	29.83	30.26	28.85	28.91
5781	NASDAQ	FCBC	Mon, Sep 13, 2021	29.95	30.02	29.27	29.87
5780	NASDAQ	FCBC	Fri, Sep 10, 2021	30.48	30.60	29.53	29.66
5779	NASDAQ	FCBC	Thu, Sep 9, 2021	30.51	31.00	30.19	30.19
5778	NASDAQ	FCBC	Wed, Sep 8, 2021	30.95	31.05	30.51	30.56
5777	NASDAQ	FCBC	Tue, Sep 7, 2021	30.93	31.35	30.93	31.07
5776	NASDAQ	FCBC	Fri, Sep 3, 2021	30.95	31.11	30.58	30.97
5775	NASDAQ	FCBC	Thu, Sep 2, 2021	30.95	31.27	30.95	31.17
5774	NASDAQ	FCBC	Wed, Sep 1, 2021	31.24	31.30	30.93	31.19
5773	NASDAQ	FCBC	Tue, Aug 31, 2021	31.00	31.52	30.66	31.24
5772	NASDAQ	FCBC	Mon, Aug 30, 2021	31.69	31.88	31.08	31.30
5771	NASDAQ	FCBC	Fri, Aug 27, 2021	31.11	31.89	31.07	31.83
5770	NASDAQ	FCBC	Thu, Aug 26, 2021	31.07	31.19	30.63	30.82
5769	NASDAQ	FCBC	Wed, Aug 25, 2021	31.30	31.47	30.79	30.85
5768	NASDAQ	FCBC	Tue, Aug 24, 2021	31.49	31.75	31.25	31.56
5767	NASDAQ	FCBC	Mon, Aug 23, 2021	31.76	32.23	30.92	31.67
5766	NASDAQ	FCBC	Fri, Aug 20, 2021	31.20	31.84	30.50	31.67
5765	NASDAQ	FCBC	Thu, Aug 19, 2021	30.89	31.59	30.89	31.43
5764	NASDAQ	FCBC	Wed, Aug 18, 2021	30.81	32.00	30.81	31.06
5763	NASDAQ	FCBC	Tue, Aug 17, 2021	31.30	32.00	31.15	31.56
5762	NASDAQ	FCBC	Mon, Aug 16, 2021	31.68	32.15	31.34	31.60
5761	NASDAQ	FCBC	Fri, Aug 13, 2021	31.52	32.09	31.52	31.93
5760	NASDAQ	FCBC	Thu, Aug 12, 2021	32.05	32.28	31.91	31.96
5759	NASDAQ	FCBC	Wed, Aug 11, 2021	31.78	32.48	31.78	32.48
5758	NASDAQ	FCBC	Tue, Aug 10, 2021	31.72	32.20	31.57	31.99
5757	NASDAQ	FCBC	Mon, Aug 9, 2021	31.39	31.84	31.12	31.59
5756	NASDAQ	FCBC	Fri, Aug 6, 2021	30.84	31.77	30.23	31.57
5755	NASDAQ	FCBC	Thu, Aug 5, 2021	30.18	30.95	30.18	30.75
5754	NASDAQ	FCBC	Wed, Aug 4, 2021	29.63	30.22	29.63	30.14
5753	NASDAQ	FCBC	Tue, Aug 3, 2021	29.43	30.18	29.43	29.97
5752	NASDAQ	FCBC	Mon, Aug 2, 2021	29.20	29.88	29.07	29.35
5751	NASDAQ	FCBC	Fri, Jul 30, 2021	29.12	29.41	29.05	29.20
5750	NASDAQ	FCBC	Thu, Jul 29, 2021	29.40	29.99	28.56	28.96
5749	NASDAQ	FCBC	Wed, Jul 28, 2021	28.99	29.43	28.11	29.43
5748	NASDAQ	FCBC	Tue, Jul 27, 2021	28.32	28.87	28.32	28.73
5747	NASDAQ	FCBC	Mon, Jul 26, 2021	28.30	28.77	28.30	28.76
5746	NASDAQ	FCBC	Fri, Jul 23, 2021	27.77	28.44	27.77	28.44
5745	NASDAQ	FCBC	Thu, Jul 22, 2021	28.54	28.91	28.00	28.18
5744	NASDAQ	FCBC	Wed, Jul 21, 2021	28.90	29.20	28.65	28.87
5743	NASDAQ	FCBC	Tue, Jul 20, 2021	28.57	29.63	28.48	28.50
5742	NASDAQ	FCBC	Mon, Jul 19, 2021	28.22	29.33	28.08	28.29
5741	NASDAQ	FCBC	Fri, Jul 16, 2021	29.69	30.34	28.88	28.88
5740	NASDAQ	FCBC	Thu, Jul 15, 2021	28.55	29.39	28.55	29.39
5739	NASDAQ	FCBC	Wed, Jul 14, 2021	28.85	29.77	28.27	28.98
5738	NASDAQ	FCBC	Tue, Jul 13, 2021	29.39	29.39	28.73	28.97
5737	NASDAQ	FCBC	Mon, Jul 12, 2021	28.87	29.57	28.68	29.49
5736	NASDAQ	FCBC	Fri, Jul 9, 2021	28.82	29.63	28.55	29.11
5735	NASDAQ	FCBC	Thu, Jul 8, 2021	28.36	29.02	27.77	28.42
5734	NASDAQ	FCBC	Wed, Jul 7, 2021	28.40	29.51	28.40	28.64
5733	NASDAQ	FCBC	Tue, Jul 6, 2021	29.81	29.81	28.13	28.48
5732	NASDAQ	FCBC	Fri, Jul 2, 2021	30.05	30.05	29.50	29.58
5731	NASDAQ	FCBC	Thu, Jul 1, 2021	29.84	30.63	29.72	30.11
5730	NASDAQ	FCBC	Wed, Jun 30, 2021	29.70	30.31	29.70	29.85
5729	NASDAQ	FCBC	Tue, Jun 29, 2021	29.89	30.73	29.75	29.77
5728	NASDAQ	FCBC	Mon, Jun 28, 2021	30.93	30.93	29.53	29.91
5727	NASDAQ	FCBC	Fri, Jun 25, 2021	30.33	31.25	30.33	30.86
5726	NASDAQ	FCBC	Thu, Jun 24, 2021	30.96	31.08	30.21	31.08
5725	NASDAQ	FCBC	Wed, Jun 23, 2021	30.38	30.58	29.96	30.41
5724	NASDAQ	FCBC	Tue, Jun 22, 2021	30.21	30.30	29.52	30.12
5723	NASDAQ	FCBC	Mon, Jun 21, 2021	29.52	30.43	29.52	30.25
5722	NASDAQ	FCBC	Fri, Jun 18, 2021	29.67	30.02	29.19	29.35
5721	NASDAQ	FCBC	Thu, Jun 17, 2021	31.15	31.19	30.02	30.31
5720	NASDAQ	FCBC	Wed, Jun 16, 2021	30.26	31.47	30.23	30.99
5719	NASDAQ	FCBC	Tue, Jun 15, 2021	30.05	31.04	30.05	30.78
5718	NASDAQ	FCBC	Mon, Jun 14, 2021	30.30	30.67	30.00	30.39
5717	NASDAQ	FCBC	Fri, Jun 11, 2021	30.43	30.87	30.11	30.79
5716	NASDAQ	FCBC	Thu, Jun 10, 2021	31.29	31.47	30.33	30.34
5715	NASDAQ	FCBC	Wed, Jun 9, 2021	31.27	31.73	30.75	31.13
5714	NASDAQ	FCBC	Tue, Jun 8, 2021	31.46	31.82	31.15	31.48
5713	NASDAQ	FCBC	Mon, Jun 7, 2021	31.04	31.90	31.04	31.62
5712	NASDAQ	FCBC	Fri, Jun 4, 2021	31.22	31.46	30.57	31.12
5711	NASDAQ	FCBC	Thu, Jun 3, 2021	31.30	31.84	31.24	31.45
5710	NASDAQ	FCBC	Wed, Jun 2, 2021	31.83	31.83	31.21	31.46
5709	NASDAQ	FCBC	Tue, Jun 1, 2021	31.36	32.00	31.18	31.60
5708	NASDAQ	FCBC	Fri, May 28, 2021	30.88	31.37	30.07	31.16
5707	NASDAQ	FCBC	Thu, May 27, 2021	30.72	31.20	30.72	30.76
5706	NASDAQ	FCBC	Wed, May 26, 2021	29.95	30.88	29.72	30.61
5705	NASDAQ	FCBC	Tue, May 25, 2021	31.02	31.02	29.93	29.93
5704	NASDAQ	FCBC	Mon, May 24, 2021	31.48	31.48	30.65	31.02
5703	NASDAQ	FCBC	Fri, May 21, 2021	31.08	31.77	30.75	31.43
5702	NASDAQ	FCBC	Thu, May 20, 2021	30.86	30.86	30.35	30.76
5701	NASDAQ	FCBC	Wed, May 19, 2021	30.78	30.95	30.33	30.90
5700	NASDAQ	FCBC	Tue, May 18, 2021	31.77	32.00	31.07	31.11
5699	NASDAQ	FCBC	Mon, May 17, 2021	31.62	31.90	31.21	31.87
5698	NASDAQ	FCBC	Fri, May 14, 2021	31.80	31.96	31.00	31.77
5697	NASDAQ	FCBC	Thu, May 13, 2021	29.85	31.65	29.85	31.42
5696	NASDAQ	FCBC	Wed, May 12, 2021	30.20	30.80	29.70	29.84
5695	NASDAQ	FCBC	Tue, May 11, 2021	29.85	30.61	29.85	30.13
5694	NASDAQ	FCBC	Mon, May 10, 2021	30.74	31.25	30.21	30.21
5693	NASDAQ	FCBC	Fri, May 7, 2021	30.47	30.95	30.40	30.81
5692	NASDAQ	FCBC	Thu, May 6, 2021	30.44	30.86	29.84	30.72
5691	NASDAQ	FCBC	Wed, May 5, 2021	30.84	30.85	30.25	30.64
5690	NASDAQ	FCBC	Tue, May 4, 2021	30.02	30.95	30.02	30.68
5689	NASDAQ	FCBC	Mon, May 3, 2021	29.51	30.05	29.26	30.01
5688	NASDAQ	FCBC	Fri, Apr 30, 2021	28.87	29.71	28.50	29.22
5687	NASDAQ	FCBC	Thu, Apr 29, 2021	29.13	29.35	28.84	29.10
5686	NASDAQ	FCBC	Wed, Apr 28, 2021	28.59	29.12	28.50	28.75
5685	NASDAQ	FCBC	Tue, Apr 27, 2021	28.55	28.97	28.51	28.72
5684	NASDAQ	FCBC	Mon, Apr 26, 2021	29.18	29.24	28.69	28.79
5683	NASDAQ	FCBC	Fri, Apr 23, 2021	28.97	29.40	28.63	29.02
5682	NASDAQ	FCBC	Thu, Apr 22, 2021	28.91	29.41	28.35	28.66
5681	NASDAQ	FCBC	Wed, Apr 21, 2021	28.40	29.17	28.40	29.01
5680	NASDAQ	FCBC	Tue, Apr 20, 2021	28.86	29.00	28.24	28.36
5679	NASDAQ	FCBC	Mon, Apr 19, 2021	29.47	29.62	28.67	29.11
5678	NASDAQ	FCBC	Fri, Apr 16, 2021	29.65	29.65	29.05	29.44
5677	NASDAQ	FCBC	Thu, Apr 15, 2021	29.28	29.52	28.88	29.38
5676	NASDAQ	FCBC	Wed, Apr 14, 2021	28.75	29.62	28.75	29.30
5675	NASDAQ	FCBC	Tue, Apr 13, 2021	29.32	29.32	28.48	28.77
5674	NASDAQ	FCBC	Mon, Apr 12, 2021	29.71	29.71	28.79	29.47
5673	NASDAQ	FCBC	Fri, Apr 9, 2021	29.43	29.73	29.24	29.53
5672	NASDAQ	FCBC	Thu, Apr 8, 2021	29.17	29.78	28.82	29.30
5671	NASDAQ	FCBC	Wed, Apr 7, 2021	29.63	29.63	29.05	29.22
5670	NASDAQ	FCBC	Tue, Apr 6, 2021	29.77	30.17	29.43	29.51
5669	NASDAQ	FCBC	Mon, Apr 5, 2021	29.38	30.24	28.70	29.97
5668	NASDAQ	FCBC	Thu, Apr 1, 2021	29.56	30.07	29.31	29.75
5667	NASDAQ	FCBC	Wed, Mar 31, 2021	29.65	30.50	29.57	29.99
5666	NASDAQ	FCBC	Tue, Mar 30, 2021	29.96	30.25	29.37	29.74
5665	NASDAQ	FCBC	Mon, Mar 29, 2021	30.04	30.12	29.12	29.71
5664	NASDAQ	FCBC	Fri, Mar 26, 2021	29.46	30.34	29.43	30.15
5663	NASDAQ	FCBC	Thu, Mar 25, 2021	28.63	29.45	28.09	29.07
5662	NASDAQ	FCBC	Wed, Mar 24, 2021	28.53	29.79	28.37	28.41
5661	NASDAQ	FCBC	Tue, Mar 23, 2021	29.63	29.63	28.03	28.24
5660	NASDAQ	FCBC	Mon, Mar 22, 2021	29.61	29.68	28.68	28.96
5659	NASDAQ	FCBC	Fri, Mar 19, 2021	30.07	30.07	28.74	29.79
5658	NASDAQ	FCBC	Thu, Mar 18, 2021	30.14	30.90	30.02	30.10
5657	NASDAQ	FCBC	Wed, Mar 17, 2021	30.10	30.38	29.48	29.66
5656	NASDAQ	FCBC	Tue, Mar 16, 2021	29.35	29.78	28.55	29.70
5655	NASDAQ	FCBC	Mon, Mar 15, 2021	30.14	30.40	29.16	29.50
5654	NASDAQ	FCBC	Fri, Mar 12, 2021	29.68	30.32	29.59	30.21
5653	NASDAQ	FCBC	Thu, Mar 11, 2021	29.80	29.80	29.11	29.50
5652	NASDAQ	FCBC	Wed, Mar 10, 2021	28.85	30.00	28.70	29.79
5651	NASDAQ	FCBC	Tue, Mar 9, 2021	29.40	29.47	28.62	28.76
5650	NASDAQ	FCBC	Mon, Mar 8, 2021	28.51	29.77	28.51	29.55
5649	NASDAQ	FCBC	Fri, Mar 5, 2021	28.14	28.72	27.53	28.47
5648	NASDAQ	FCBC	Thu, Mar 4, 2021	27.75	28.25	27.14	27.28
5647	NASDAQ	FCBC	Wed, Mar 3, 2021	26.74	28.41	26.74	27.54
5646	NASDAQ	FCBC	Tue, Mar 2, 2021	26.86	27.13	26.50	26.59
5645	NASDAQ	FCBC	Mon, Mar 1, 2021	26.35	27.03	26.09	26.95
5644	NASDAQ	FCBC	Fri, Feb 26, 2021	26.04	26.30	25.48	25.66
5643	NASDAQ	FCBC	Thu, Feb 25, 2021	26.46	26.73	26.01	26.11
5642	NASDAQ	FCBC	Wed, Feb 24, 2021	25.98	26.70	25.98	26.28
5641	NASDAQ	FCBC	Tue, Feb 23, 2021	25.83	27.58	25.40	25.92
5640	NASDAQ	FCBC	Mon, Feb 22, 2021	24.59	25.95	24.59	25.77
5639	NASDAQ	FCBC	Fri, Feb 19, 2021	24.02	24.75	24.02	24.74
5638	NASDAQ	FCBC	Thu, Feb 18, 2021	23.97	24.21	23.52	24.09
5637	NASDAQ	FCBC	Wed, Feb 17, 2021	23.81	24.29	23.78	24.01
5636	NASDAQ	FCBC	Tue, Feb 16, 2021	24.07	24.32	23.90	23.91
5635	NASDAQ	FCBC	Fri, Feb 12, 2021	24.04	24.12	23.72	23.79
5634	NASDAQ	FCBC	Thu, Feb 11, 2021	24.30	24.43	23.62	24.01
5633	NASDAQ	FCBC	Wed, Feb 10, 2021	24.00	24.36	23.85	24.12
5632	NASDAQ	FCBC	Tue, Feb 9, 2021	23.39	24.18	23.25	23.89
5631	NASDAQ	FCBC	Mon, Feb 8, 2021	24.58	24.58	23.17	23.40
5630	NASDAQ	FCBC	Fri, Feb 5, 2021	23.40	23.40	23.13	23.40
5629	NASDAQ	FCBC	Thu, Feb 4, 2021	23.04	23.40	23.01	23.40
5628	NASDAQ	FCBC	Wed, Feb 3, 2021	23.21	23.40	22.95	23.13
5627	NASDAQ	FCBC	Tue, Feb 2, 2021	22.11	22.89	22.07	22.78
5626	NASDAQ	FCBC	Mon, Feb 1, 2021	21.61	22.17	21.56	21.85
5625	NASDAQ	FCBC	Fri, Jan 29, 2021	21.82	21.89	21.36	21.46
5624	NASDAQ	FCBC	Thu, Jan 28, 2021	22.05	22.32	21.56	21.61
5623	NASDAQ	FCBC	Wed, Jan 27, 2021	22.15	22.15	21.58	21.81
5622	NASDAQ	FCBC	Tue, Jan 26, 2021	22.85	22.85	21.78	22.00
5621	NASDAQ	FCBC	Mon, Jan 25, 2021	22.69	22.76	22.15	22.61
5620	NASDAQ	FCBC	Fri, Jan 22, 2021	22.49	23.08	22.09	23.01
5619	NASDAQ	FCBC	Thu, Jan 21, 2021	22.97	22.97	22.23	22.30
5618	NASDAQ	FCBC	Wed, Jan 20, 2021	22.99	23.18	22.68	22.84
5617	NASDAQ	FCBC	Tue, Jan 19, 2021	22.94	23.28	22.70	23.09
5616	NASDAQ	FCBC	Fri, Jan 15, 2021	22.57	23.15	22.49	22.97
5615	NASDAQ	FCBC	Thu, Jan 14, 2021	22.63	23.15	22.63	23.00
5614	NASDAQ	FCBC	Wed, Jan 13, 2021	22.67	23.09	22.30	22.55
5613	NASDAQ	FCBC	Tue, Jan 12, 2021	23.04	23.24	22.89	23.17
5612	NASDAQ	FCBC	Mon, Jan 11, 2021	22.22	22.99	22.22	22.82
5611	NASDAQ	FCBC	Fri, Jan 8, 2021	22.85	23.09	22.25	22.62
5610	NASDAQ	FCBC	Thu, Jan 7, 2021	23.24	23.24	22.60	22.95
5609	NASDAQ	FCBC	Wed, Jan 6, 2021	22.45	23.62	22.00	22.85
5608	NASDAQ	FCBC	Tue, Jan 5, 2021	21.57	22.31	21.33	21.84
5607	NASDAQ	FCBC	Mon, Jan 4, 2021	21.82	21.98	21.26	21.40
5606	NASDAQ	FCBC	Thu, Dec 31, 2020	21.76	21.98	21.45	21.58
5605	NASDAQ	FCBC	Wed, Dec 30, 2020	21.42	21.69	21.42	21.63
5604	NASDAQ	FCBC	Tue, Dec 29, 2020	21.99	21.99	21.08	21.49
5603	NASDAQ	FCBC	Mon, Dec 28, 2020	22.05	22.45	21.90	22.02
5602	NASDAQ	FCBC	Thu, Dec 24, 2020	21.94	21.95	21.71	21.84
5601	NASDAQ	FCBC	Wed, Dec 23, 2020	22.70	22.70	21.77	22.04
5600	NASDAQ	FCBC	Tue, Dec 22, 2020	21.98	22.37	21.49	21.55
5599	NASDAQ	FCBC	Mon, Dec 21, 2020	22.20	22.49	21.78	22.05
5598	NASDAQ	FCBC	Fri, Dec 18, 2020	23.03	23.03	22.11	22.54
5597	NASDAQ	FCBC	Thu, Dec 17, 2020	23.10	23.10	22.24	22.91
5596	NASDAQ	FCBC	Wed, Dec 16, 2020	22.95	23.22	22.53	22.89
5595	NASDAQ	FCBC	Tue, Dec 15, 2020	22.21	22.95	22.01	22.69
5594	NASDAQ	FCBC	Mon, Dec 14, 2020	22.31	22.33	21.91	22.05
5593	NASDAQ	FCBC	Fri, Dec 11, 2020	22.00	22.36	22.00	22.07
5592	NASDAQ	FCBC	Thu, Dec 10, 2020	22.45	22.58	22.11	22.35
5591	NASDAQ	FCBC	Wed, Dec 9, 2020	22.75	22.75	22.17	22.43
5590	NASDAQ	FCBC	Tue, Dec 8, 2020	21.83	22.72	21.83	22.65
5589	NASDAQ	FCBC	Mon, Dec 7, 2020	22.18	22.40	21.85	22.15
5588	NASDAQ	FCBC	Fri, Dec 4, 2020	22.02	22.67	21.97	22.51
5587	NASDAQ	FCBC	Thu, Dec 3, 2020	21.99	22.13	21.50	21.70
5586	NASDAQ	FCBC	Wed, Dec 2, 2020	21.32	22.09	21.32	21.99
5585	NASDAQ	FCBC	Tue, Dec 1, 2020	21.34	22.14	21.14	21.38
5584	NASDAQ	FCBC	Mon, Nov 30, 2020	21.97	22.10	20.86	21.07
5583	NASDAQ	FCBC	Fri, Nov 27, 2020	22.80	22.82	21.83	22.20
5582	NASDAQ	FCBC	Wed, Nov 25, 2020	22.79	23.01	22.25	22.86
5581	NASDAQ	FCBC	Tue, Nov 24, 2020	22.15	23.98	22.15	23.30
5580	NASDAQ	FCBC	Mon, Nov 23, 2020	21.80	22.02	21.46	21.70
5579	NASDAQ	FCBC	Fri, Nov 20, 2020	21.34	22.18	21.02	21.62
5578	NASDAQ	FCBC	Thu, Nov 19, 2020	22.09	22.12	21.15	21.93
5577	NASDAQ	FCBC	Wed, Nov 18, 2020	22.85	23.41	21.68	22.04
5576	NASDAQ	FCBC	Tue, Nov 17, 2020	22.63	22.97	21.95	22.78
5575	NASDAQ	FCBC	Mon, Nov 16, 2020	21.83	23.06	21.83	22.92
5574	NASDAQ	FCBC	Fri, Nov 13, 2020	21.13	21.86	21.13	21.66
5573	NASDAQ	FCBC	Thu, Nov 12, 2020	21.42	21.45	20.72	20.97
5572	NASDAQ	FCBC	Wed, Nov 11, 2020	22.97	22.97	21.59	21.69
5571	NASDAQ	FCBC	Tue, Nov 10, 2020	21.79	23.25	21.79	23.00
5570	NASDAQ	FCBC	Mon, Nov 9, 2020	20.24	22.56	20.24	21.34
5569	NASDAQ	FCBC	Fri, Nov 6, 2020	19.35	19.35	18.91	18.92
5568	NASDAQ	FCBC	Thu, Nov 5, 2020	19.10	19.43	19.01	19.32
5567	NASDAQ	FCBC	Wed, Nov 4, 2020	19.90	20.03	19.21	19.24
5566	NASDAQ	FCBC	Tue, Nov 3, 2020	19.88	20.50	19.57	20.37
5565	NASDAQ	FCBC	Mon, Nov 2, 2020	19.31	19.58	19.16	19.54
5564	NASDAQ	FCBC	Fri, Oct 30, 2020	19.00	19.04	18.90	18.98
5563	NASDAQ	FCBC	Thu, Oct 29, 2020	19.01	19.35	18.86	19.22
5562	NASDAQ	FCBC	Wed, Oct 28, 2020	19.00	19.60	19.00	19.09
5561	NASDAQ	FCBC	Tue, Oct 27, 2020	19.61	20.13	19.05	19.14
5560	NASDAQ	FCBC	Mon, Oct 26, 2020	19.87	19.96	19.43	19.76
5559	NASDAQ	FCBC	Fri, Oct 23, 2020	20.18	20.72	19.88	20.35
5558	NASDAQ	FCBC	Thu, Oct 22, 2020	19.75	20.47	19.47	20.27
5557	NASDAQ	FCBC	Wed, Oct 21, 2020	19.30	19.76	19.30	19.59
5556	NASDAQ	FCBC	Tue, Oct 20, 2020	19.19	19.46	19.06	19.40
5555	NASDAQ	FCBC	Mon, Oct 19, 2020	19.68	19.72	19.00	19.00
5554	NASDAQ	FCBC	Fri, Oct 16, 2020	19.48	19.82	19.45	19.73
5553	NASDAQ	FCBC	Thu, Oct 15, 2020	18.65	19.76	18.65	19.58
5552	NASDAQ	FCBC	Wed, Oct 14, 2020	19.53	19.66	19.10	19.10
5551	NASDAQ	FCBC	Tue, Oct 13, 2020	20.00	20.00	19.62	19.65
5550	NASDAQ	FCBC	Mon, Oct 12, 2020	19.73	20.37	19.52	20.17
5549	NASDAQ	FCBC	Fri, Oct 9, 2020	19.99	19.99	19.26	19.56
5548	NASDAQ	FCBC	Thu, Oct 8, 2020	19.44	19.95	18.71	19.74
5547	NASDAQ	FCBC	Wed, Oct 7, 2020	18.73	19.44	18.73	19.28
5546	NASDAQ	FCBC	Tue, Oct 6, 2020	19.19	19.43	18.68	18.74
5545	NASDAQ	FCBC	Mon, Oct 5, 2020	18.41	19.10	18.31	18.92
5544	NASDAQ	FCBC	Fri, Oct 2, 2020	17.78	18.50	17.78	18.39
5543	NASDAQ	FCBC	Thu, Oct 1, 2020	18.15	18.25	17.76	18.17
5542	NASDAQ	FCBC	Wed, Sep 30, 2020	18.06	18.27	17.95	18.05
5541	NASDAQ	FCBC	Tue, Sep 29, 2020	18.01	18.13	17.71	18.11
5540	NASDAQ	FCBC	Mon, Sep 28, 2020	17.78	18.41	17.76	18.13
5539	NASDAQ	FCBC	Fri, Sep 25, 2020	17.33	17.71	17.33	17.53
5538	NASDAQ	FCBC	Thu, Sep 24, 2020	17.38	17.85	17.21	17.52
5537	NASDAQ	FCBC	Wed, Sep 23, 2020	18.02	18.45	17.29	17.29
5536	NASDAQ	FCBC	Tue, Sep 22, 2020	18.62	18.77	17.81	18.01
5535	NASDAQ	FCBC	Mon, Sep 21, 2020	18.95	19.03	18.60	18.63
5534	NASDAQ	FCBC	Fri, Sep 18, 2020	19.14	19.15	18.95	18.97
5533	NASDAQ	FCBC	Thu, Sep 17, 2020	18.95	19.18	18.95	19.01
5532	NASDAQ	FCBC	Wed, Sep 16, 2020	19.18	19.42	18.96	19.18
5531	NASDAQ	FCBC	Tue, Sep 15, 2020	19.00	19.17	19.00	19.05
5530	NASDAQ	FCBC	Mon, Sep 14, 2020	19.15	19.29	18.95	19.00
5529	NASDAQ	FCBC	Fri, Sep 11, 2020	19.09	19.13	18.96	19.06
5528	NASDAQ	FCBC	Thu, Sep 10, 2020	19.03	19.17	18.90	19.03
5527	NASDAQ	FCBC	Wed, Sep 9, 2020	19.03	19.17	18.61	18.84
5526	NASDAQ	FCBC	Tue, Sep 8, 2020	19.30	19.30	18.52	18.77
5525	NASDAQ	FCBC	Fri, Sep 4, 2020	19.64	19.64	19.04	19.33
5524	NASDAQ	FCBC	Thu, Sep 3, 2020	19.49	19.92	19.05	19.19
5523	NASDAQ	FCBC	Wed, Sep 2, 2020	19.29	19.56	19.29	19.40
5522	NASDAQ	FCBC	Tue, Sep 1, 2020	19.31	19.62	19.21	19.42
5521	NASDAQ	FCBC	Mon, Aug 31, 2020	19.40	19.56	19.24	19.24
5520	NASDAQ	FCBC	Fri, Aug 28, 2020	19.54	19.55	19.15	19.55
5519	NASDAQ	FCBC	Thu, Aug 27, 2020	19.41	19.63	19.16	19.31
5518	NASDAQ	FCBC	Wed, Aug 26, 2020	19.83	19.83	19.13	19.26
5517	NASDAQ	FCBC	Tue, Aug 25, 2020	19.95	20.04	19.52	19.61
5516	NASDAQ	FCBC	Mon, Aug 24, 2020	19.36	19.83	19.20	19.68
5515	NASDAQ	FCBC	Fri, Aug 21, 2020	19.68	21.03	18.96	19.05
5514	NASDAQ	FCBC	Thu, Aug 20, 2020	19.67	19.89	19.48	19.55
5513	NASDAQ	FCBC	Wed, Aug 19, 2020	20.10	20.31	19.88	19.88
5512	NASDAQ	FCBC	Tue, Aug 18, 2020	20.04	20.31	19.77	19.97
5511	NASDAQ	FCBC	Mon, Aug 17, 2020	19.93	20.33	19.93	20.10
5510	NASDAQ	FCBC	Fri, Aug 14, 2020	19.95	20.28	19.77	20.21
5509	NASDAQ	FCBC	Thu, Aug 13, 2020	20.42	20.60	20.15	20.18
5508	NASDAQ	FCBC	Wed, Aug 12, 2020	21.31	21.31	20.40	20.63
5507	NASDAQ	FCBC	Tue, Aug 11, 2020	21.50	21.59	20.89	21.09
5506	NASDAQ	FCBC	Mon, Aug 10, 2020	20.97	21.40	20.97	21.12
5505	NASDAQ	FCBC	Fri, Aug 7, 2020	19.86	20.97	19.86	20.94
5504	NASDAQ	FCBC	Thu, Aug 6, 2020	19.97	20.08	19.81	20.04
5503	NASDAQ	FCBC	Wed, Aug 5, 2020	19.62	20.17	19.45	20.17
5502	NASDAQ	FCBC	Tue, Aug 4, 2020	19.28	20.35	18.99	19.42
5501	NASDAQ	FCBC	Mon, Aug 3, 2020	19.79	19.81	19.27	19.45
5500	NASDAQ	FCBC	Fri, Jul 31, 2020	20.01	20.33	19.38	19.56
5499	NASDAQ	FCBC	Thu, Jul 30, 2020	20.16	20.37	20.03	20.19
5498	NASDAQ	FCBC	Wed, Jul 29, 2020	20.69	20.89	19.57	20.57
5497	NASDAQ	FCBC	Tue, Jul 28, 2020	20.69	21.02	20.68	20.70
5496	NASDAQ	FCBC	Mon, Jul 27, 2020	21.00	21.08	20.80	20.95
5495	NASDAQ	FCBC	Fri, Jul 24, 2020	21.40	21.70	21.15	21.16
5494	NASDAQ	FCBC	Thu, Jul 23, 2020	21.12	21.56	21.12	21.29
5493	NASDAQ	FCBC	Wed, Jul 22, 2020	21.36	21.58	21.02	21.26
5492	NASDAQ	FCBC	Tue, Jul 21, 2020	20.79	21.81	20.79	21.62
5491	NASDAQ	FCBC	Mon, Jul 20, 2020	20.88	20.88	20.41	20.45
5490	NASDAQ	FCBC	Fri, Jul 17, 2020	21.33	21.50	20.91	21.09
5489	NASDAQ	FCBC	Thu, Jul 16, 2020	21.55	21.77	21.14	21.37
5488	NASDAQ	FCBC	Wed, Jul 15, 2020	21.10	21.98	20.94	21.57
5487	NASDAQ	FCBC	Tue, Jul 14, 2020	20.78	20.92	20.20	20.46
5486	NASDAQ	FCBC	Mon, Jul 13, 2020	21.06	21.06	20.42	20.77
5485	NASDAQ	FCBC	Fri, Jul 10, 2020	19.83	20.66	19.83	20.66
5484	NASDAQ	FCBC	Thu, Jul 9, 2020	20.20	20.29	19.52	19.73
5483	NASDAQ	FCBC	Wed, Jul 8, 2020	20.43	21.16	19.87	20.20
5482	NASDAQ	FCBC	Tue, Jul 7, 2020	20.98	21.19	20.46	20.58
5481	NASDAQ	FCBC	Mon, Jul 6, 2020	22.07	22.07	21.25	21.33
5480	NASDAQ	FCBC	Thu, Jul 2, 2020	22.14	22.14	21.34	21.50
5479	NASDAQ	FCBC	Wed, Jul 1, 2020	22.53	22.53	21.44	21.44
5478	NASDAQ	FCBC	Tue, Jun 30, 2020	21.45	22.64	21.45	22.45
5477	NASDAQ	FCBC	Mon, Jun 29, 2020	20.90	21.70	20.90	21.61
5476	NASDAQ	FCBC	Fri, Jun 26, 2020	20.23	21.06	19.21	20.77
5475	NASDAQ	FCBC	Thu, Jun 25, 2020	19.71	20.63	19.50	20.63
5474	NASDAQ	FCBC	Wed, Jun 24, 2020	20.34	20.40	19.71	19.96
5473	NASDAQ	FCBC	Tue, Jun 23, 2020	21.55	21.55	20.61	20.75
5472	NASDAQ	FCBC	Mon, Jun 22, 2020	20.17	21.37	19.94	21.21
5471	NASDAQ	FCBC	Fri, Jun 19, 2020	21.14	21.20	19.92	20.46
5470	NASDAQ	FCBC	Thu, Jun 18, 2020	20.42	21.17	20.36	20.84
5469	NASDAQ	FCBC	Wed, Jun 17, 2020	21.73	21.73	20.63	20.70
5468	NASDAQ	FCBC	Tue, Jun 16, 2020	21.93	22.03	20.98	21.60
5467	NASDAQ	FCBC	Mon, Jun 15, 2020	19.93	20.97	19.76	20.87
5466	NASDAQ	FCBC	Fri, Jun 12, 2020	21.52	21.52	20.23	20.83
5465	NASDAQ	FCBC	Thu, Jun 11, 2020	21.08	21.52	20.22	20.47
5464	NASDAQ	FCBC	Wed, Jun 10, 2020	23.41	23.41	22.13	22.20
5463	NASDAQ	FCBC	Tue, Jun 9, 2020	23.61	24.20	22.90	23.58
5462	NASDAQ	FCBC	Mon, Jun 8, 2020	24.84	24.84	24.00	24.18
5461	NASDAQ	FCBC	Fri, Jun 5, 2020	23.99	24.69	23.48	24.13
5460	NASDAQ	FCBC	Thu, Jun 4, 2020	22.40	22.98	22.08	22.68
5459	NASDAQ	FCBC	Wed, Jun 3, 2020	21.95	23.44	21.51	22.69
5458	NASDAQ	FCBC	Tue, Jun 2, 2020	21.40	21.81	21.00	21.36
5457	NASDAQ	FCBC	Mon, Jun 1, 2020	21.61	21.79	21.05	21.21
5456	NASDAQ	FCBC	Fri, May 29, 2020	21.85	21.85	21.09	21.37
5455	NASDAQ	FCBC	Thu, May 28, 2020	23.60	23.60	22.14	22.27
5454	NASDAQ	FCBC	Wed, May 27, 2020	22.25	23.29	21.96	23.10
5453	NASDAQ	FCBC	Tue, May 26, 2020	21.17	21.72	21.17	21.46
5452	NASDAQ	FCBC	Fri, May 22, 2020	20.56	20.64	19.98	20.42
5451	NASDAQ	FCBC	Thu, May 21, 2020	20.44	20.82	20.18	20.28
5450	NASDAQ	FCBC	Wed, May 20, 2020	19.74	20.62	19.66	20.47
5449	NASDAQ	FCBC	Tue, May 19, 2020	20.49	20.50	19.21	19.24
5448	NASDAQ	FCBC	Mon, May 18, 2020	19.68	20.76	19.68	20.74
5447	NASDAQ	FCBC	Fri, May 15, 2020	18.63	18.90	18.16	18.71
5446	NASDAQ	FCBC	Thu, May 14, 2020	18.28	18.80	18.06	18.61
5445	NASDAQ	FCBC	Wed, May 13, 2020	19.24	19.30	18.14	18.84
5444	NASDAQ	FCBC	Tue, May 12, 2020	20.86	21.00	19.33	19.45
5443	NASDAQ	FCBC	Mon, May 11, 2020	21.54	21.75	20.71	21.00
5442	NASDAQ	FCBC	Fri, May 8, 2020	21.62	22.15	21.40	22.06
5441	NASDAQ	FCBC	Thu, May 7, 2020	21.22	21.53	20.71	20.90
5440	NASDAQ	FCBC	Wed, May 6, 2020	21.52	22.47	21.03	21.05
5439	NASDAQ	FCBC	Tue, May 5, 2020	23.35	23.46	21.38	21.48
5438	NASDAQ	FCBC	Mon, May 4, 2020	22.37	22.75	21.25	22.72
5437	NASDAQ	FCBC	Fri, May 1, 2020	22.75	22.95	21.92	22.89
5436	NASDAQ	FCBC	Thu, Apr 30, 2020	24.33	24.33	23.04	23.57
5435	NASDAQ	FCBC	Wed, Apr 29, 2020	23.92	25.88	23.69	25.14
5434	NASDAQ	FCBC	Tue, Apr 28, 2020	24.07	24.07	23.11	23.31
5433	NASDAQ	FCBC	Mon, Apr 27, 2020	22.39	23.33	21.92	23.22
5432	NASDAQ	FCBC	Fri, Apr 24, 2020	21.46	22.12	21.27	22.03
5431	NASDAQ	FCBC	Thu, Apr 23, 2020	21.78	22.48	21.33	21.50
5430	NASDAQ	FCBC	Wed, Apr 22, 2020	22.64	22.73	21.61	21.89
5429	NASDAQ	FCBC	Tue, Apr 21, 2020	21.05	22.22	21.05	21.98
5428	NASDAQ	FCBC	Mon, Apr 20, 2020	21.73	22.58	21.45	21.96
5427	NASDAQ	FCBC	Fri, Apr 17, 2020	21.57	22.69	21.57	22.51
5426	NASDAQ	FCBC	Thu, Apr 16, 2020	21.62	22.12	20.25	20.93
5425	NASDAQ	FCBC	Wed, Apr 15, 2020	21.85	22.30	21.26	21.64
5424	NASDAQ	FCBC	Tue, Apr 14, 2020	23.53	23.98	22.07	22.85
5423	NASDAQ	FCBC	Mon, Apr 13, 2020	24.59	24.59	22.29	22.82
5422	NASDAQ	FCBC	Thu, Apr 9, 2020	23.30	25.06	22.89	24.89
5421	NASDAQ	FCBC	Wed, Apr 8, 2020	22.84	22.99	21.97	22.84
5420	NASDAQ	FCBC	Tue, Apr 7, 2020	23.31	23.73	21.69	22.17
5419	NASDAQ	FCBC	Mon, Apr 6, 2020	21.97	23.08	21.56	22.74
5418	NASDAQ	FCBC	Fri, Apr 3, 2020	21.42	21.67	20.17	21.08
5417	NASDAQ	FCBC	Thu, Apr 2, 2020	21.37	22.29	21.12	21.74
5416	NASDAQ	FCBC	Wed, Apr 1, 2020	22.24	22.55	21.32	21.78
5415	NASDAQ	FCBC	Tue, Mar 31, 2020	23.05	23.31	22.09	23.30
5414	NASDAQ	FCBC	Mon, Mar 30, 2020	22.28	23.78	22.04	23.36
5413	NASDAQ	FCBC	Fri, Mar 27, 2020	22.84	23.37	22.03	22.05
5412	NASDAQ	FCBC	Thu, Mar 26, 2020	22.30	23.50	22.30	23.50
5411	NASDAQ	FCBC	Wed, Mar 25, 2020	22.24	22.77	21.20	21.92
5410	NASDAQ	FCBC	Tue, Mar 24, 2020	21.13	22.37	20.53	22.14
5409	NASDAQ	FCBC	Mon, Mar 23, 2020	22.65	22.95	18.78	20.32
5408	NASDAQ	FCBC	Fri, Mar 20, 2020	21.55	25.07	20.87	22.46
5407	NASDAQ	FCBC	Thu, Mar 19, 2020	18.52	21.86	18.35	21.55
5406	NASDAQ	FCBC	Wed, Mar 18, 2020	20.58	21.12	18.62	18.62
5405	NASDAQ	FCBC	Tue, Mar 17, 2020	19.99	22.11	19.39	21.90
5404	NASDAQ	FCBC	Mon, Mar 16, 2020	19.07	20.61	18.95	19.53
5403	NASDAQ	FCBC	Fri, Mar 13, 2020	21.78	22.86	20.65	22.86
5402	NASDAQ	FCBC	Thu, Mar 12, 2020	21.66	22.10	20.57	20.78
5401	NASDAQ	FCBC	Wed, Mar 11, 2020	23.64	23.91	22.50	22.84
5400	NASDAQ	FCBC	Tue, Mar 10, 2020	23.87	24.53	22.90	24.01
5399	NASDAQ	FCBC	Mon, Mar 9, 2020	24.62	27.08	23.03	23.26
5398	NASDAQ	FCBC	Fri, Mar 6, 2020	25.69	26.49	25.51	26.17
5397	NASDAQ	FCBC	Thu, Mar 5, 2020	27.02	27.12	26.18	26.64
5396	NASDAQ	FCBC	Wed, Mar 4, 2020	27.21	27.48	26.45	27.40
5395	NASDAQ	FCBC	Tue, Mar 3, 2020	27.11	27.79	26.71	27.07
5394	NASDAQ	FCBC	Mon, Mar 2, 2020	26.34	27.53	25.99	27.37
5393	NASDAQ	FCBC	Fri, Feb 28, 2020	26.92	27.26	25.51	26.16
5392	NASDAQ	FCBC	Thu, Feb 27, 2020	28.49	29.00	27.71	27.71
5391	NASDAQ	FCBC	Wed, Feb 26, 2020	29.30	29.31	28.78	28.94
5390	NASDAQ	FCBC	Tue, Feb 25, 2020	29.71	30.02	29.01	29.12
5389	NASDAQ	FCBC	Mon, Feb 24, 2020	30.08	30.34	29.63	29.63
5388	NASDAQ	FCBC	Fri, Feb 21, 2020	31.10	31.25	30.61	30.75
5387	NASDAQ	FCBC	Thu, Feb 20, 2020	30.48	31.18	30.42	31.05
5386	NASDAQ	FCBC	Wed, Feb 19, 2020	30.54	30.98	30.54	30.71
5385	NASDAQ	FCBC	Tue, Feb 18, 2020	30.52	30.70	30.34	30.50
5384	NASDAQ	FCBC	Fri, Feb 14, 2020	31.00	31.32	30.55	30.58
5383	NASDAQ	FCBC	Thu, Feb 13, 2020	30.47	30.98	30.42	30.98
5382	NASDAQ	FCBC	Wed, Feb 12, 2020	30.37	30.60	30.09	30.47
5381	NASDAQ	FCBC	Tue, Feb 11, 2020	30.23	30.45	30.00	30.24
5380	NASDAQ	FCBC	Mon, Feb 10, 2020	30.13	30.29	29.85	30.10
5379	NASDAQ	FCBC	Fri, Feb 7, 2020	30.79	30.79	29.87	30.15
5378	NASDAQ	FCBC	Thu, Feb 6, 2020	30.30	30.31	29.69	30.11
5377	NASDAQ	FCBC	Wed, Feb 5, 2020	30.09	30.57	29.80	30.34
5376	NASDAQ	FCBC	Tue, Feb 4, 2020	29.80	29.85	29.37	29.58
5375	NASDAQ	FCBC	Mon, Feb 3, 2020	29.39	29.73	29.26	29.57
5374	NASDAQ	FCBC	Fri, Jan 31, 2020	29.49	29.56	29.19	29.31
5373	NASDAQ	FCBC	Thu, Jan 30, 2020	29.04	29.70	29.04	29.65
5372	NASDAQ	FCBC	Wed, Jan 29, 2020	29.65	29.65	29.10	29.19
5371	NASDAQ	FCBC	Tue, Jan 28, 2020	29.61	29.79	29.30	29.59
5370	NASDAQ	FCBC	Mon, Jan 27, 2020	29.58	29.72	29.45	29.47
5369	NASDAQ	FCBC	Fri, Jan 24, 2020	30.39	30.42	29.68	29.80
5368	NASDAQ	FCBC	Thu, Jan 23, 2020	30.40	30.57	30.01	30.39
5367	NASDAQ	FCBC	Wed, Jan 22, 2020	30.61	30.62	30.30	30.40
5366	NASDAQ	FCBC	Tue, Jan 21, 2020	30.60	30.86	30.39	30.53
5365	NASDAQ	FCBC	Fri, Jan 17, 2020	31.05	31.05	30.56	30.69
5364	NASDAQ	FCBC	Thu, Jan 16, 2020	30.56	31.18	30.56	30.82
5363	NASDAQ	FCBC	Wed, Jan 15, 2020	30.40	30.53	30.36	30.47
5362	NASDAQ	FCBC	Tue, Jan 14, 2020	30.41	30.61	30.31	30.41
5361	NASDAQ	FCBC	Mon, Jan 13, 2020	30.33	30.47	30.30	30.45
5360	NASDAQ	FCBC	Fri, Jan 10, 2020	30.28	30.49	30.22	30.38
5359	NASDAQ	FCBC	Thu, Jan 9, 2020	30.08	30.42	30.08	30.34
5358	NASDAQ	FCBC	Wed, Jan 8, 2020	30.05	30.35	30.01	30.07
5357	NASDAQ	FCBC	Tue, Jan 7, 2020	30.23	30.23	29.83	30.05
5356	NASDAQ	FCBC	Mon, Jan 6, 2020	30.59	30.69	30.20	30.44
5355	NASDAQ	FCBC	Fri, Jan 3, 2020	30.65	30.91	30.58	30.67
5354	NASDAQ	FCBC	Thu, Jan 2, 2020	30.97	31.00	30.56	30.95
5353	NASDAQ	FCBC	Tue, Dec 31, 2019	31.00	31.07	31.00	31.02
5352	NASDAQ	FCBC	Mon, Dec 30, 2019	31.00	31.17	31.00	31.05
5351	NASDAQ	FCBC	Fri, Dec 27, 2019	31.04	31.08	30.83	30.99
5350	NASDAQ	FCBC	Thu, Dec 26, 2019	31.15	31.24	31.12	31.22
5349	NASDAQ	FCBC	Tue, Dec 24, 2019	31.17	31.21	31.11	31.21
5348	NASDAQ	FCBC	Mon, Dec 23, 2019	31.23	31.23	30.79	31.16
5347	NASDAQ	FCBC	Fri, Dec 20, 2019	30.87	31.47	30.64	31.21
5346	NASDAQ	FCBC	Thu, Dec 19, 2019	30.84	30.96	30.64	30.80
5345	NASDAQ	FCBC	Wed, Dec 18, 2019	31.03	31.03	30.82	30.87
5344	NASDAQ	FCBC	Tue, Dec 17, 2019	30.83	31.12	30.78	31.04
5343	NASDAQ	FCBC	Mon, Dec 16, 2019	30.68	31.16	30.57	30.99
5342	NASDAQ	FCBC	Fri, Dec 13, 2019	30.50	30.62	30.21	30.53
5341	NASDAQ	FCBC	Thu, Dec 12, 2019	30.09	30.68	30.09	30.49
5340	NASDAQ	FCBC	Wed, Dec 11, 2019	30.30	30.30	30.01	30.19
5339	NASDAQ	FCBC	Tue, Dec 10, 2019	30.32	30.49	30.06	30.23
5338	NASDAQ	FCBC	Mon, Dec 9, 2019	30.37	30.48	30.20	30.28
5337	NASDAQ	FCBC	Fri, Dec 6, 2019	30.28	30.58	30.17	30.33
5336	NASDAQ	FCBC	Thu, Dec 5, 2019	29.97	30.08	29.81	29.94
5335	NASDAQ	FCBC	Wed, Dec 4, 2019	30.17	30.37	29.79	29.88
5334	NASDAQ	FCBC	Tue, Dec 3, 2019	29.75	30.12	29.71	30.11
5333	NASDAQ	FCBC	Mon, Dec 2, 2019	30.63	30.66	30.10	30.25
5332	NASDAQ	FCBC	Fri, Nov 29, 2019	30.65	30.76	30.37	30.49
5331	NASDAQ	FCBC	Wed, Nov 27, 2019	30.83	30.91	30.61	30.70
5330	NASDAQ	FCBC	Tue, Nov 26, 2019	30.98	31.26	30.67	30.76
5329	NASDAQ	FCBC	Mon, Nov 25, 2019	30.90	31.21	30.38	31.02
5328	NASDAQ	FCBC	Fri, Nov 22, 2019	30.96	31.08	30.09	30.77
5327	NASDAQ	FCBC	Thu, Nov 21, 2019	31.02	31.02	30.49	30.86
5326	NASDAQ	FCBC	Wed, Nov 20, 2019	31.25	31.52	30.92	31.03
5325	NASDAQ	FCBC	Tue, Nov 19, 2019	31.26	31.44	31.08	31.33
5324	NASDAQ	FCBC	Mon, Nov 18, 2019	31.29	31.37	31.10	31.18
5323	NASDAQ	FCBC	Fri, Nov 15, 2019	31.61	31.65	31.27	31.33
5322	NASDAQ	FCBC	Thu, Nov 14, 2019	31.60	31.74	31.39	31.40
5321	NASDAQ	FCBC	Wed, Nov 13, 2019	31.63	31.80	31.37	31.59
5320	NASDAQ	FCBC	Tue, Nov 12, 2019	31.94	31.97	31.73	31.83
5319	NASDAQ	FCBC	Mon, Nov 11, 2019	31.83	32.11	31.74	31.97
5318	NASDAQ	FCBC	Fri, Nov 8, 2019	32.25	32.45	31.80	31.82
5317	NASDAQ	FCBC	Thu, Nov 7, 2019	32.54	32.82	32.11	32.25
5316	NASDAQ	FCBC	Wed, Nov 6, 2019	32.48	32.54	31.93	32.31
5315	NASDAQ	FCBC	Tue, Nov 5, 2019	32.36	32.61	32.15	32.45
5314	NASDAQ	FCBC	Mon, Nov 4, 2019	32.15	32.25	32.04	32.19
5313	NASDAQ	FCBC	Fri, Nov 1, 2019	31.97	32.24	31.88	31.98
5312	NASDAQ	FCBC	Thu, Oct 31, 2019	32.04	32.15	31.54	31.83
5311	NASDAQ	FCBC	Wed, Oct 30, 2019	32.33	32.54	32.02	32.30
5310	NASDAQ	FCBC	Tue, Oct 29, 2019	32.33	32.70	32.33	32.40
5309	NASDAQ	FCBC	Mon, Oct 28, 2019	31.73	33.01	31.73	32.45
5308	NASDAQ	FCBC	Fri, Oct 25, 2019	31.72	32.27	31.72	32.01
5307	NASDAQ	FCBC	Thu, Oct 24, 2019	32.62	32.62	31.50	31.77
5306	NASDAQ	FCBC	Wed, Oct 23, 2019	32.70	32.92	32.26	32.48
5305	NASDAQ	FCBC	Tue, Oct 22, 2019	32.52	32.83	32.47	32.55
5304	NASDAQ	FCBC	Mon, Oct 21, 2019	32.70	32.70	32.26	32.62
5303	NASDAQ	FCBC	Fri, Oct 18, 2019	32.01	32.38	32.01	32.32
5302	NASDAQ	FCBC	Thu, Oct 17, 2019	31.93	32.20	31.90	32.14
5301	NASDAQ	FCBC	Wed, Oct 16, 2019	32.02	32.28	31.94	32.11
5300	NASDAQ	FCBC	Tue, Oct 15, 2019	31.87	32.26	31.87	32.04
5299	NASDAQ	FCBC	Mon, Oct 14, 2019	31.82	32.12	31.74	32.03
5298	NASDAQ	FCBC	Fri, Oct 11, 2019	32.19	32.36	31.97	31.97
5297	NASDAQ	FCBC	Thu, Oct 10, 2019	32.14	32.43	31.84	31.91
5296	NASDAQ	FCBC	Wed, Oct 9, 2019	32.11	32.23	31.91	32.02
5295	NASDAQ	FCBC	Tue, Oct 8, 2019	32.20	32.29	31.88	31.98
5294	NASDAQ	FCBC	Mon, Oct 7, 2019	32.19	32.56	32.19	32.41
5293	NASDAQ	FCBC	Fri, Oct 4, 2019	32.11	32.39	32.03	32.36
5292	NASDAQ	FCBC	Thu, Oct 3, 2019	32.40	32.41	31.93	32.22
5291	NASDAQ	FCBC	Wed, Oct 2, 2019	32.00	32.53	31.61	32.48
5290	NASDAQ	FCBC	Tue, Oct 1, 2019	32.40	32.66	32.01	32.08
5289	NASDAQ	FCBC	Mon, Sep 30, 2019	32.75	32.75	32.30	32.37
5288	NASDAQ	FCBC	Fri, Sep 27, 2019	32.39	32.74	32.33	32.60
5287	NASDAQ	FCBC	Thu, Sep 26, 2019	32.37	32.91	32.14	32.33
5286	NASDAQ	FCBC	Wed, Sep 25, 2019	32.21	32.67	32.14	32.55
5285	NASDAQ	FCBC	Tue, Sep 24, 2019	32.35	32.41	32.05	32.10
5284	NASDAQ	FCBC	Mon, Sep 23, 2019	32.36	32.52	32.25	32.40
5283	NASDAQ	FCBC	Fri, Sep 20, 2019	32.32	33.47	32.02	32.68
5282	NASDAQ	FCBC	Thu, Sep 19, 2019	32.52	32.53	32.31	32.43
5281	NASDAQ	FCBC	Wed, Sep 18, 2019	32.55	32.55	32.28	32.51
5280	NASDAQ	FCBC	Tue, Sep 17, 2019	32.47	32.61	32.26	32.51
5279	NASDAQ	FCBC	Mon, Sep 16, 2019	32.41	32.57	32.30	32.51
5278	NASDAQ	FCBC	Fri, Sep 13, 2019	32.71	32.71	32.38	32.55
5277	NASDAQ	FCBC	Thu, Sep 12, 2019	33.89	33.89	32.36	32.62
5276	NASDAQ	FCBC	Wed, Sep 11, 2019	33.30	34.00	32.98	34.00
5275	NASDAQ	FCBC	Tue, Sep 10, 2019	32.80	33.46	31.55	33.32
5274	NASDAQ	FCBC	Mon, Sep 9, 2019	31.81	32.87	31.80	32.77
5273	NASDAQ	FCBC	Fri, Sep 6, 2019	32.44	32.44	31.50	31.67
5272	NASDAQ	FCBC	Thu, Sep 5, 2019	32.34	32.74	31.76	32.20
5271	NASDAQ	FCBC	Wed, Sep 4, 2019	31.95	32.36	31.56	32.07
5270	NASDAQ	FCBC	Tue, Sep 3, 2019	32.13	32.40	31.60	31.64
5269	NASDAQ	FCBC	Fri, Aug 30, 2019	31.85	32.66	31.66	31.81
5268	NASDAQ	FCBC	Thu, Aug 29, 2019	32.34	32.78	31.92	31.98
5267	NASDAQ	FCBC	Wed, Aug 28, 2019	31.57	32.25	31.57	32.03
5266	NASDAQ	FCBC	Tue, Aug 27, 2019	32.62	32.62	31.50	31.58
5265	NASDAQ	FCBC	Mon, Aug 26, 2019	32.18	32.98	32.18	32.35
5264	NASDAQ	FCBC	Fri, Aug 23, 2019	32.92	32.92	31.88	31.96
5263	NASDAQ	FCBC	Thu, Aug 22, 2019	33.18	33.28	33.03	33.04
5262	NASDAQ	FCBC	Wed, Aug 21, 2019	32.87	33.52	32.83	33.33
5261	NASDAQ	FCBC	Tue, Aug 20, 2019	33.16	33.23	32.95	33.03
5260	NASDAQ	FCBC	Mon, Aug 19, 2019	33.89	34.15	33.33	33.42
5259	NASDAQ	FCBC	Fri, Aug 16, 2019	33.15	33.83	33.15	33.83
5258	NASDAQ	FCBC	Thu, Aug 15, 2019	32.93	33.10	32.65	32.78
5257	NASDAQ	FCBC	Wed, Aug 14, 2019	33.03	33.44	32.56	32.83
5256	NASDAQ	FCBC	Tue, Aug 13, 2019	32.96	33.60	32.96	33.50
5255	NASDAQ	FCBC	Mon, Aug 12, 2019	32.97	33.36	32.85	33.19
5254	NASDAQ	FCBC	Fri, Aug 9, 2019	33.06	33.66	32.93	33.12
5253	NASDAQ	FCBC	Thu, Aug 8, 2019	32.31	33.53	32.31	32.98
5252	NASDAQ	FCBC	Wed, Aug 7, 2019	31.83	32.48	31.83	32.37
5251	NASDAQ	FCBC	Tue, Aug 6, 2019	32.29	32.42	31.85	32.21
5250	NASDAQ	FCBC	Mon, Aug 5, 2019	32.90	33.00	32.10	32.20
5249	NASDAQ	FCBC	Fri, Aug 2, 2019	32.15	33.84	32.15	33.27
5248	NASDAQ	FCBC	Thu, Aug 1, 2019	32.92	33.66	32.47	32.47
5247	NASDAQ	FCBC	Wed, Jul 31, 2019	33.94	34.00	32.95	33.07
5246	NASDAQ	FCBC	Tue, Jul 30, 2019	32.83	33.98	32.80	33.82
5245	NASDAQ	FCBC	Mon, Jul 29, 2019	33.20	33.47	32.79	32.88
5244	NASDAQ	FCBC	Fri, Jul 26, 2019	32.75	33.72	32.65	33.36
5243	NASDAQ	FCBC	Thu, Jul 25, 2019	33.25	33.25	31.03	32.73
5242	NASDAQ	FCBC	Wed, Jul 24, 2019	32.65	33.31	31.01	33.26
5241	NASDAQ	FCBC	Tue, Jul 23, 2019	31.53	31.92	31.19	31.83
5240	NASDAQ	FCBC	Mon, Jul 22, 2019	30.96	31.86	30.78	31.69
5239	NASDAQ	FCBC	Fri, Jul 19, 2019	32.38	32.38	31.76	31.76
5238	NASDAQ	FCBC	Thu, Jul 18, 2019	32.18	32.63	32.18	32.59
5237	NASDAQ	FCBC	Wed, Jul 17, 2019	32.67	32.67	32.38	32.38
5236	NASDAQ	FCBC	Tue, Jul 16, 2019	32.65	32.94	32.65	32.78
5235	NASDAQ	FCBC	Mon, Jul 15, 2019	33.28	33.28	32.46	32.79
5234	NASDAQ	FCBC	Fri, Jul 12, 2019	33.24	33.71	33.05	33.18
5233	NASDAQ	FCBC	Thu, Jul 11, 2019	32.89	33.18	32.80	33.14
5232	NASDAQ	FCBC	Wed, Jul 10, 2019	32.70	33.29	32.70	32.81
5231	NASDAQ	FCBC	Tue, Jul 9, 2019	32.62	33.00	32.38	33.00
5230	NASDAQ	FCBC	Mon, Jul 8, 2019	33.05	33.14	32.68	32.87
5229	NASDAQ	FCBC	Fri, Jul 5, 2019	32.55	33.31	32.55	33.31
5228	NASDAQ	FCBC	Wed, Jul 3, 2019	32.60	32.97	32.49	32.76
5227	NASDAQ	FCBC	Tue, Jul 2, 2019	33.12	33.12	32.35	32.65
5226	NASDAQ	FCBC	Mon, Jul 1, 2019	33.88	33.88	33.17	33.37
5225	NASDAQ	FCBC	Fri, Jun 28, 2019	32.98	33.79	32.97	33.76
5224	NASDAQ	FCBC	Thu, Jun 27, 2019	32.60	32.96	32.12	32.96
5223	NASDAQ	FCBC	Wed, Jun 26, 2019	32.87	32.90	32.23	32.41
5222	NASDAQ	FCBC	Tue, Jun 25, 2019	32.90	33.16	32.74	32.84
5221	NASDAQ	FCBC	Mon, Jun 24, 2019	32.93	33.18	32.80	33.14
5220	NASDAQ	FCBC	Fri, Jun 21, 2019	33.00	33.29	32.71	32.73
5219	NASDAQ	FCBC	Thu, Jun 20, 2019	33.07	33.26	32.70	33.20
5218	NASDAQ	FCBC	Wed, Jun 19, 2019	33.45	33.83	33.03	33.28
5217	NASDAQ	FCBC	Tue, Jun 18, 2019	33.17	33.64	33.08	33.64
5216	NASDAQ	FCBC	Mon, Jun 17, 2019	33.54	33.73	33.02	33.20
5215	NASDAQ	FCBC	Fri, Jun 14, 2019	33.44	33.80	33.25	33.65
5214	NASDAQ	FCBC	Thu, Jun 13, 2019	33.24	33.91	33.24	33.42
5213	NASDAQ	FCBC	Wed, Jun 12, 2019	33.55	33.64	33.27	33.36
5212	NASDAQ	FCBC	Tue, Jun 11, 2019	34.00	34.00	33.32	33.60
5211	NASDAQ	FCBC	Mon, Jun 10, 2019	33.93	34.37	33.62	33.90
5210	NASDAQ	FCBC	Fri, Jun 7, 2019	33.67	34.00	33.64	33.90
5209	NASDAQ	FCBC	Thu, Jun 6, 2019	33.94	33.98	33.55	33.76
5208	NASDAQ	FCBC	Wed, Jun 5, 2019	33.91	34.33	33.77	33.95
5207	NASDAQ	FCBC	Tue, Jun 4, 2019	33.49	33.97	33.49	33.97
5206	NASDAQ	FCBC	Mon, Jun 3, 2019	33.26	33.60	32.64	33.24
5205	NASDAQ	FCBC	Fri, May 31, 2019	32.69	32.90	32.42	32.76
5204	NASDAQ	FCBC	Thu, May 30, 2019	33.24	33.91	32.84	33.10
5203	NASDAQ	FCBC	Wed, May 29, 2019	33.52	33.84	33.33	33.34
5202	NASDAQ	FCBC	Tue, May 28, 2019	33.52	34.03	33.52	33.69
5201	NASDAQ	FCBC	Fri, May 24, 2019	33.17	33.59	33.17	33.59
5200	NASDAQ	FCBC	Thu, May 23, 2019	33.34	34.34	32.84	33.06
5199	NASDAQ	FCBC	Wed, May 22, 2019	33.70	33.70	33.38	33.64
5198	NASDAQ	FCBC	Tue, May 21, 2019	33.56	33.73	33.42	33.73
5197	NASDAQ	FCBC	Mon, May 20, 2019	33.26	33.73	33.16	33.46
5196	NASDAQ	FCBC	Fri, May 17, 2019	33.51	34.11	33.23	33.27
5195	NASDAQ	FCBC	Thu, May 16, 2019	33.25	33.78	33.25	33.63
5194	NASDAQ	FCBC	Wed, May 15, 2019	33.42	33.51	33.09	33.09
5193	NASDAQ	FCBC	Tue, May 14, 2019	33.28	33.79	33.28	33.68
5192	NASDAQ	FCBC	Mon, May 13, 2019	33.66	33.76	33.00	33.09
5191	NASDAQ	FCBC	Fri, May 10, 2019	33.84	34.35	33.79	34.10
5190	NASDAQ	FCBC	Thu, May 9, 2019	33.73	34.32	33.51	34.28
5189	NASDAQ	FCBC	Wed, May 8, 2019	34.21	34.40	33.94	33.94
5188	NASDAQ	FCBC	Tue, May 7, 2019	34.52	34.82	33.67	34.21
5187	NASDAQ	FCBC	Mon, May 6, 2019	34.53	35.07	34.45	34.82
5186	NASDAQ	FCBC	Fri, May 3, 2019	34.24	34.93	34.24	34.93
5185	NASDAQ	FCBC	Thu, May 2, 2019	33.72	34.35	33.72	34.20
5184	NASDAQ	FCBC	Wed, May 1, 2019	34.68	34.68	33.70	33.91
5183	NASDAQ	FCBC	Tue, Apr 30, 2019	34.87	34.93	34.52	34.76
5182	NASDAQ	FCBC	Mon, Apr 29, 2019	34.72	35.21	34.72	35.04
5181	NASDAQ	FCBC	Fri, Apr 26, 2019	34.24	34.72	33.90	34.63
5180	NASDAQ	FCBC	Thu, Apr 25, 2019	34.55	34.55	34.08	34.12
5179	NASDAQ	FCBC	Wed, Apr 24, 2019	34.35	35.23	34.35	34.71
5178	NASDAQ	FCBC	Tue, Apr 23, 2019	33.70	34.69	33.67	34.58
5177	NASDAQ	FCBC	Mon, Apr 22, 2019	33.86	33.97	33.42	33.50
5176	NASDAQ	FCBC	Thu, Apr 18, 2019	34.01	34.56	33.72	34.07
5175	NASDAQ	FCBC	Wed, Apr 17, 2019	34.42	34.42	34.13	34.20
5174	NASDAQ	FCBC	Tue, Apr 16, 2019	34.09	34.26	33.84	34.22
5173	NASDAQ	FCBC	Mon, Apr 15, 2019	34.20	34.33	33.69	33.91
5172	NASDAQ	FCBC	Fri, Apr 12, 2019	34.15	34.35	33.97	34.05
5171	NASDAQ	FCBC	Thu, Apr 11, 2019	33.95	34.09	33.90	33.92
5170	NASDAQ	FCBC	Wed, Apr 10, 2019	33.20	33.93	33.20	33.85
5169	NASDAQ	FCBC	Tue, Apr 9, 2019	33.55	33.70	33.15	33.15
5168	NASDAQ	FCBC	Mon, Apr 8, 2019	33.96	34.14	33.70	33.75
5167	NASDAQ	FCBC	Fri, Apr 5, 2019	33.50	34.00	33.50	33.97
5166	NASDAQ	FCBC	Thu, Apr 4, 2019	33.23	33.65	33.23	33.53
5165	NASDAQ	FCBC	Wed, Apr 3, 2019	33.61	33.61	33.12	33.22
5164	NASDAQ	FCBC	Tue, Apr 2, 2019	33.89	34.06	33.33	33.33
5163	NASDAQ	FCBC	Mon, Apr 1, 2019	33.40	33.90	33.26	33.68
5162	NASDAQ	FCBC	Fri, Mar 29, 2019	33.64	33.86	32.83	33.14
5161	NASDAQ	FCBC	Thu, Mar 28, 2019	33.27	33.87	32.85	33.44
5160	NASDAQ	FCBC	Wed, Mar 27, 2019	33.23	33.48	33.07	33.28
5159	NASDAQ	FCBC	Tue, Mar 26, 2019	32.45	33.34	32.45	33.26
5158	NASDAQ	FCBC	Mon, Mar 25, 2019	31.25	32.45	31.04	32.26
5157	NASDAQ	FCBC	Fri, Mar 22, 2019	33.46	33.56	31.39	31.41
5156	NASDAQ	FCBC	Thu, Mar 21, 2019	33.70	34.28	33.62	33.64
5155	NASDAQ	FCBC	Wed, Mar 20, 2019	34.36	34.67	33.65	33.72
5154	NASDAQ	FCBC	Tue, Mar 19, 2019	35.10	35.10	34.34	34.35
5153	NASDAQ	FCBC	Mon, Mar 18, 2019	34.71	35.25	34.71	35.05
5152	NASDAQ	FCBC	Fri, Mar 15, 2019	35.30	35.47	34.52	34.57
5151	NASDAQ	FCBC	Thu, Mar 14, 2019	35.09	35.38	35.00	35.31
5150	NASDAQ	FCBC	Wed, Mar 13, 2019	35.22	35.62	35.02	35.05
5149	NASDAQ	FCBC	Tue, Mar 12, 2019	35.46	35.72	34.90	35.21
5148	NASDAQ	FCBC	Mon, Mar 11, 2019	34.66	35.49	34.64	35.38
5147	NASDAQ	FCBC	Fri, Mar 8, 2019	34.47	34.96	34.47	34.70
5146	NASDAQ	FCBC	Thu, Mar 7, 2019	34.94	34.94	34.40	34.55
5145	NASDAQ	FCBC	Wed, Mar 6, 2019	35.24	35.62	34.82	34.97
5144	NASDAQ	FCBC	Tue, Mar 5, 2019	35.60	35.68	35.01	35.47
5143	NASDAQ	FCBC	Mon, Mar 4, 2019	35.91	35.99	35.48	35.59
5142	NASDAQ	FCBC	Fri, Mar 1, 2019	35.98	36.03	35.86	35.97
5141	NASDAQ	FCBC	Thu, Feb 28, 2019	35.48	36.09	35.48	35.85
5140	NASDAQ	FCBC	Wed, Feb 27, 2019	35.71	35.78	35.49	35.49
5139	NASDAQ	FCBC	Tue, Feb 26, 2019	36.28	36.28	35.74	35.74
5138	NASDAQ	FCBC	Mon, Feb 25, 2019	36.22	36.47	36.12	36.21
5137	NASDAQ	FCBC	Fri, Feb 22, 2019	36.20	36.48	36.10	36.13
5136	NASDAQ	FCBC	Thu, Feb 21, 2019	36.01	36.19	35.86	36.19
5135	NASDAQ	FCBC	Wed, Feb 20, 2019	35.81	36.18	35.58	36.10
5134	NASDAQ	FCBC	Tue, Feb 19, 2019	35.38	35.91	35.21	35.85
5133	NASDAQ	FCBC	Fri, Feb 15, 2019	35.00	35.90	35.00	35.39
5132	NASDAQ	FCBC	Thu, Feb 14, 2019	35.18	35.51	34.74	34.80
5131	NASDAQ	FCBC	Wed, Feb 13, 2019	35.02	35.37	34.88	35.37
5130	NASDAQ	FCBC	Tue, Feb 12, 2019	35.20	35.35	34.86	35.01
5129	NASDAQ	FCBC	Mon, Feb 11, 2019	34.79	35.09	34.70	35.06
5128	NASDAQ	FCBC	Fri, Feb 8, 2019	34.57	34.80	34.50	34.71
5127	NASDAQ	FCBC	Thu, Feb 7, 2019	34.70	34.79	34.58	34.62
5126	NASDAQ	FCBC	Wed, Feb 6, 2019	34.42	34.75	34.42	34.54
5125	NASDAQ	FCBC	Tue, Feb 5, 2019	34.50	34.77	34.50	34.56
5124	NASDAQ	FCBC	Mon, Feb 4, 2019	34.46	34.56	34.30	34.42
5123	NASDAQ	FCBC	Fri, Feb 1, 2019	34.30	34.72	34.30	34.39
5122	NASDAQ	FCBC	Thu, Jan 31, 2019	34.17	34.50	33.89	34.30
5121	NASDAQ	FCBC	Wed, Jan 30, 2019	34.28	34.71	34.21	34.50
5120	NASDAQ	FCBC	Tue, Jan 29, 2019	34.20	34.49	33.82	34.35
5119	NASDAQ	FCBC	Mon, Jan 28, 2019	34.84	35.00	34.11	34.25
5118	NASDAQ	FCBC	Fri, Jan 25, 2019	34.88	35.43	34.81	35.08
5117	NASDAQ	FCBC	Thu, Jan 24, 2019	34.09	34.96	34.09	34.79
5116	NASDAQ	FCBC	Wed, Jan 23, 2019	33.70	34.08	33.61	33.82
5115	NASDAQ	FCBC	Tue, Jan 22, 2019	34.04	34.37	33.39	33.47
5114	NASDAQ	FCBC	Fri, Jan 18, 2019	34.22	34.47	33.90	34.20
5113	NASDAQ	FCBC	Thu, Jan 17, 2019	33.64	34.19	33.64	34.08
5112	NASDAQ	FCBC	Wed, Jan 16, 2019	33.10	33.81	33.10	33.75
5111	NASDAQ	FCBC	Tue, Jan 15, 2019	32.73	33.31	32.73	33.08
5110	NASDAQ	FCBC	Mon, Jan 14, 2019	32.69	33.38	32.69	32.84
5109	NASDAQ	FCBC	Fri, Jan 11, 2019	32.70	33.06	32.67	32.80
5108	NASDAQ	FCBC	Thu, Jan 10, 2019	32.68	32.96	32.50	32.81
5107	NASDAQ	FCBC	Wed, Jan 9, 2019	32.94	32.95	32.64	32.83
5106	NASDAQ	FCBC	Tue, Jan 8, 2019	32.41	32.88	32.30	32.67
5105	NASDAQ	FCBC	Mon, Jan 7, 2019	32.02	32.54	32.01	32.32
5104	NASDAQ	FCBC	Fri, Jan 4, 2019	32.17	32.59	31.95	32.25
5103	NASDAQ	FCBC	Thu, Jan 3, 2019	32.19	32.65	31.84	31.90
5102	NASDAQ	FCBC	Wed, Jan 2, 2019	31.23	32.27	30.96	32.22
5101	NASDAQ	FCBC	Mon, Dec 31, 2018	31.23	31.59	30.90	31.48
5100	NASDAQ	FCBC	Fri, Dec 28, 2018	30.46	31.57	30.46	31.22
5099	NASDAQ	FCBC	Thu, Dec 27, 2018	30.52	30.86	29.81	30.32
5098	NASDAQ	FCBC	Wed, Dec 26, 2018	30.20	31.13	27.06	30.86
5097	NASDAQ	FCBC	Mon, Dec 24, 2018	30.76	30.90	29.95	29.95
5096	NASDAQ	FCBC	Fri, Dec 21, 2018	30.46	31.31	30.38	30.56
5095	NASDAQ	FCBC	Thu, Dec 20, 2018	30.73	31.24	30.36	30.81
5094	NASDAQ	FCBC	Wed, Dec 19, 2018	31.54	31.96	30.54	30.76
5093	NASDAQ	FCBC	Tue, Dec 18, 2018	32.36	32.76	31.52	31.52
5092	NASDAQ	FCBC	Mon, Dec 17, 2018	32.74	33.08	32.13	32.16
5091	NASDAQ	FCBC	Fri, Dec 14, 2018	33.07	33.90	32.86	32.86
5090	NASDAQ	FCBC	Thu, Dec 13, 2018	33.38	33.72	33.01	33.27
5089	NASDAQ	FCBC	Wed, Dec 12, 2018	33.04	34.27	33.04	33.92
5088	NASDAQ	FCBC	Tue, Dec 11, 2018	32.69	33.15	32.55	32.72
5087	NASDAQ	FCBC	Mon, Dec 10, 2018	32.82	33.07	32.36	32.49
5086	NASDAQ	FCBC	Fri, Dec 7, 2018	32.84	33.29	32.42	32.95
5085	NASDAQ	FCBC	Thu, Dec 6, 2018	32.31	33.37	32.28	32.90
5084	NASDAQ	FCBC	Tue, Dec 4, 2018	34.58	34.58	32.42	32.64
5083	NASDAQ	FCBC	Mon, Dec 3, 2018	34.98	34.99	33.83	34.70
5082	NASDAQ	FCBC	Fri, Nov 30, 2018	34.71	34.93	34.57	34.77
5081	NASDAQ	FCBC	Thu, Nov 29, 2018	34.75	34.85	34.28	34.75
5080	NASDAQ	FCBC	Wed, Nov 28, 2018	33.82	34.96	33.68	34.77
5079	NASDAQ	FCBC	Tue, Nov 27, 2018	33.67	34.00	33.58	33.66
5078	NASDAQ	FCBC	Mon, Nov 26, 2018	34.03	34.34	33.67	33.81
5077	NASDAQ	FCBC	Fri, Nov 23, 2018	33.28	34.06	33.28	34.06
5076	NASDAQ	FCBC	Wed, Nov 21, 2018	33.28	33.80	33.28	33.45
5075	NASDAQ	FCBC	Tue, Nov 20, 2018	33.84	34.20	33.25	33.30
5074	NASDAQ	FCBC	Mon, Nov 19, 2018	34.05	34.71	34.05	34.14
5073	NASDAQ	FCBC	Fri, Nov 16, 2018	34.05	34.68	33.66	34.09
5072	NASDAQ	FCBC	Thu, Nov 15, 2018	33.91	34.19	33.60	34.19
5071	NASDAQ	FCBC	Wed, Nov 14, 2018	34.61	34.91	33.95	34.08
5070	NASDAQ	FCBC	Tue, Nov 13, 2018	34.34	34.71	34.34	34.48
5069	NASDAQ	FCBC	Mon, Nov 12, 2018	34.37	34.82	34.19	34.35
5068	NASDAQ	FCBC	Fri, Nov 9, 2018	34.78	34.89	34.41	34.58
5067	NASDAQ	FCBC	Thu, Nov 8, 2018	34.05	34.98	34.05	34.84
5066	NASDAQ	FCBC	Wed, Nov 7, 2018	34.34	34.65	34.11	34.30
5065	NASDAQ	FCBC	Tue, Nov 6, 2018	34.03	34.64	34.03	34.32
5064	NASDAQ	FCBC	Mon, Nov 5, 2018	34.51	34.76	34.12	34.25
5063	NASDAQ	FCBC	Fri, Nov 2, 2018	34.53	34.96	34.41	34.55
5062	NASDAQ	FCBC	Thu, Nov 1, 2018	34.52	34.87	34.25	34.47
5061	NASDAQ	FCBC	Wed, Oct 31, 2018	35.20	35.20	34.13	34.53
5060	NASDAQ	FCBC	Tue, Oct 30, 2018	35.10	36.03	35.00	35.21
5059	NASDAQ	FCBC	Mon, Oct 29, 2018	33.87	35.59	33.87	35.03
5058	NASDAQ	FCBC	Fri, Oct 26, 2018	33.05	34.15	33.05	33.56
5057	NASDAQ	FCBC	Thu, Oct 25, 2018	33.34	34.13	32.92	33.33
5056	NASDAQ	FCBC	Wed, Oct 24, 2018	33.15	33.60	33.10	33.14
5055	NASDAQ	FCBC	Tue, Oct 23, 2018	32.38	33.38	32.38	33.14
5054	NASDAQ	FCBC	Mon, Oct 22, 2018	32.86	33.94	32.22	32.50
5053	NASDAQ	FCBC	Fri, Oct 19, 2018	33.27	34.53	32.81	32.87
5052	NASDAQ	FCBC	Thu, Oct 18, 2018	33.34	34.30	33.34	33.59
5051	NASDAQ	FCBC	Wed, Oct 17, 2018	33.27	33.70	33.01	33.51
5050	NASDAQ	FCBC	Tue, Oct 16, 2018	32.70	33.63	32.70	33.27
5049	NASDAQ	FCBC	Mon, Oct 15, 2018	31.68	32.76	31.26	32.58
5048	NASDAQ	FCBC	Fri, Oct 12, 2018	33.73	33.73	31.64	31.77
5047	NASDAQ	FCBC	Thu, Oct 11, 2018	34.62	34.72	33.03	33.29
5046	NASDAQ	FCBC	Wed, Oct 10, 2018	34.82	35.49	34.59	34.71
5045	NASDAQ	FCBC	Tue, Oct 9, 2018	34.99	35.74	34.61	34.76
5044	NASDAQ	FCBC	Mon, Oct 8, 2018	34.18	35.17	33.63	35.00
5043	NASDAQ	FCBC	Fri, Oct 5, 2018	33.85	34.34	33.85	34.26
5042	NASDAQ	FCBC	Thu, Oct 4, 2018	33.49	34.19	33.17	33.86
5041	NASDAQ	FCBC	Wed, Oct 3, 2018	32.86	33.65	32.86	33.50
5040	NASDAQ	FCBC	Tue, Oct 2, 2018	33.04	33.25	32.77	32.82
5039	NASDAQ	FCBC	Mon, Oct 1, 2018	34.00	34.00	32.85	33.10
5038	NASDAQ	FCBC	Fri, Sep 28, 2018	33.50	33.89	33.45	33.88
5037	NASDAQ	FCBC	Thu, Sep 27, 2018	33.62	33.72	33.25	33.38
5036	NASDAQ	FCBC	Wed, Sep 26, 2018	33.66	33.89	33.51	33.62
5035	NASDAQ	FCBC	Tue, Sep 25, 2018	33.71	34.09	33.63	33.73
5034	NASDAQ	FCBC	Mon, Sep 24, 2018	33.92	34.43	33.41	33.62
5033	NASDAQ	FCBC	Fri, Sep 21, 2018	34.38	34.80	33.75	34.22
5032	NASDAQ	FCBC	Thu, Sep 20, 2018	33.54	34.45	33.54	34.42
5031	NASDAQ	FCBC	Wed, Sep 19, 2018	33.20	33.74	33.20	33.41
5030	NASDAQ	FCBC	Tue, Sep 18, 2018	33.20	33.52	33.20	33.27
5029	NASDAQ	FCBC	Mon, Sep 17, 2018	33.49	33.68	33.30	33.35
5028	NASDAQ	FCBC	Fri, Sep 14, 2018	33.49	33.93	33.42	33.57
5027	NASDAQ	FCBC	Thu, Sep 13, 2018	33.31	33.59	33.30	33.50
5026	NASDAQ	FCBC	Wed, Sep 12, 2018	33.85	34.00	33.05	33.26
5025	NASDAQ	FCBC	Tue, Sep 11, 2018	34.33	34.33	33.79	33.93
5024	NASDAQ	FCBC	Mon, Sep 10, 2018	34.39	34.58	33.86	34.34
5023	NASDAQ	FCBC	Fri, Sep 7, 2018	33.94	34.39	33.94	34.39
5022	NASDAQ	FCBC	Thu, Sep 6, 2018	33.97	34.29	33.80	33.99
5021	NASDAQ	FCBC	Wed, Sep 5, 2018	33.60	33.97	33.51	33.96
5020	NASDAQ	FCBC	Tue, Sep 4, 2018	33.47	33.76	33.47	33.60
5019	NASDAQ	FCBC	Fri, Aug 31, 2018	33.17	33.70	32.90	33.57
5018	NASDAQ	FCBC	Thu, Aug 30, 2018	32.85	33.49	32.85	33.35
5017	NASDAQ	FCBC	Wed, Aug 29, 2018	33.09	33.21	32.85	32.87
5016	NASDAQ	FCBC	Tue, Aug 28, 2018	33.26	33.34	32.75	33.09
5015	NASDAQ	FCBC	Mon, Aug 27, 2018	33.86	34.00	33.17	33.23
5014	NASDAQ	FCBC	Fri, Aug 24, 2018	33.83	34.00	33.70	33.70
5013	NASDAQ	FCBC	Thu, Aug 23, 2018	33.68	34.00	33.68	33.84
5012	NASDAQ	FCBC	Wed, Aug 22, 2018	33.53	34.30	33.45	33.84
5011	NASDAQ	FCBC	Tue, Aug 21, 2018	33.80	34.22	33.71	33.75
5010	NASDAQ	FCBC	Mon, Aug 20, 2018	33.71	34.25	33.56	33.85
5009	NASDAQ	FCBC	Fri, Aug 17, 2018	33.76	34.13	33.39	33.61
5008	NASDAQ	FCBC	Thu, Aug 16, 2018	33.30	34.06	33.30	33.76
5007	NASDAQ	FCBC	Wed, Aug 15, 2018	33.27	33.50	33.08	33.18
5006	NASDAQ	FCBC	Tue, Aug 14, 2018	32.48	33.50	32.37	33.44
5005	NASDAQ	FCBC	Mon, Aug 13, 2018	32.97	33.11	32.46	32.75
5004	NASDAQ	FCBC	Fri, Aug 10, 2018	33.03	33.33	32.87	33.01
5003	NASDAQ	FCBC	Thu, Aug 9, 2018	33.11	33.29	32.68	33.16
5002	NASDAQ	FCBC	Wed, Aug 8, 2018	32.47	33.15	32.47	33.06
5001	NASDAQ	FCBC	Tue, Aug 7, 2018	33.30	33.30	32.22	32.75
5000	NASDAQ	FCBC	Mon, Aug 6, 2018	32.59	33.00	32.50	32.63
4999	NASDAQ	FCBC	Fri, Aug 3, 2018	33.05	33.05	32.47	32.67
4998	NASDAQ	FCBC	Thu, Aug 2, 2018	32.54	33.45	32.50	33.30
4997	NASDAQ	FCBC	Wed, Aug 1, 2018	32.62	33.21	32.37	32.64
4996	NASDAQ	FCBC	Tue, Jul 31, 2018	32.88	34.53	31.84	32.53
4995	NASDAQ	FCBC	Mon, Jul 30, 2018	32.95	33.40	32.46	32.65
4994	NASDAQ	FCBC	Fri, Jul 27, 2018	33.50	33.76	32.77	32.91
4993	NASDAQ	FCBC	Thu, Jul 26, 2018	33.37	33.99	32.99	33.45
4992	NASDAQ	FCBC	Wed, Jul 25, 2018	32.27	33.74	31.51	33.38
4991	NASDAQ	FCBC	Tue, Jul 24, 2018	32.06	32.19	31.88	32.03
4990	NASDAQ	FCBC	Mon, Jul 23, 2018	32.00	32.30	31.87	32.01
4989	NASDAQ	FCBC	Fri, Jul 20, 2018	31.77	32.31	31.77	32.07
4988	NASDAQ	FCBC	Thu, Jul 19, 2018	31.98	32.21	31.66	31.79
4987	NASDAQ	FCBC	Wed, Jul 18, 2018	31.72	32.24	31.64	32.07
4986	NASDAQ	FCBC	Tue, Jul 17, 2018	31.89	32.29	31.68	31.76
4985	NASDAQ	FCBC	Mon, Jul 16, 2018	31.63	32.38	31.63	31.90
4984	NASDAQ	FCBC	Fri, Jul 13, 2018	32.03	32.10	31.59	31.64
4983	NASDAQ	FCBC	Thu, Jul 12, 2018	32.76	32.76	31.65	32.02
4982	NASDAQ	FCBC	Wed, Jul 11, 2018	32.55	33.12	32.49	32.59
4981	NASDAQ	FCBC	Tue, Jul 10, 2018	33.51	33.57	32.41	32.71
4980	NASDAQ	FCBC	Mon, Jul 9, 2018	33.10	33.65	33.10	33.47
4979	NASDAQ	FCBC	Fri, Jul 6, 2018	32.93	33.48	32.72	33.13
4978	NASDAQ	FCBC	Thu, Jul 5, 2018	33.00	33.59	32.72	32.99
4977	NASDAQ	FCBC	Tue, Jul 3, 2018	32.48	33.24	32.48	32.98
4976	NASDAQ	FCBC	Mon, Jul 2, 2018	31.62	32.68	31.62	32.64
4975	NASDAQ	FCBC	Fri, Jun 29, 2018	32.39	32.69	31.77	31.86
4974	NASDAQ	FCBC	Thu, Jun 28, 2018	32.71	32.96	32.26	32.40
4973	NASDAQ	FCBC	Wed, Jun 27, 2018	33.49	33.70	32.64	32.72
4972	NASDAQ	FCBC	Tue, Jun 26, 2018	33.64	33.90	33.29	33.62
4971	NASDAQ	FCBC	Mon, Jun 25, 2018	33.85	33.90	33.22	33.72
4970	NASDAQ	FCBC	Fri, Jun 22, 2018	34.01	34.16	33.46	34.15
4969	NASDAQ	FCBC	Thu, Jun 21, 2018	34.41	34.41	33.74	33.93
4968	NASDAQ	FCBC	Wed, Jun 20, 2018	34.29	34.62	34.00	34.40
4967	NASDAQ	FCBC	Tue, Jun 19, 2018	33.44	34.50	33.30	34.23
4966	NASDAQ	FCBC	Mon, Jun 18, 2018	33.12	33.65	32.91	33.62
4965	NASDAQ	FCBC	Fri, Jun 15, 2018	33.23	33.65	33.03	33.12
4964	NASDAQ	FCBC	Thu, Jun 14, 2018	33.40	33.51	33.21	33.44
4963	NASDAQ	FCBC	Wed, Jun 13, 2018	33.61	34.00	33.42	33.72
4962	NASDAQ	FCBC	Tue, Jun 12, 2018	34.33	34.33	33.53	33.76
4961	NASDAQ	FCBC	Mon, Jun 11, 2018	35.06	35.06	34.28	34.34
4960	NASDAQ	FCBC	Fri, Jun 8, 2018	35.32	35.56	34.43	35.00
4959	NASDAQ	FCBC	Thu, Jun 7, 2018	35.51	36.09	35.10	35.32
4958	NASDAQ	FCBC	Wed, Jun 6, 2018	34.90	35.50	34.90	35.46
4957	NASDAQ	FCBC	Tue, Jun 5, 2018	35.27	35.35	35.05	35.26
4956	NASDAQ	FCBC	Mon, Jun 4, 2018	34.97	35.48	34.76	35.33
4955	NASDAQ	FCBC	Fri, Jun 1, 2018	34.62	34.95	34.36	34.88
4954	NASDAQ	FCBC	Thu, May 31, 2018	34.42	34.73	33.81	34.45
4953	NASDAQ	FCBC	Wed, May 30, 2018	33.86	34.49	33.01	34.38
4952	NASDAQ	FCBC	Tue, May 29, 2018	33.95	34.10	33.46	33.71
4951	NASDAQ	FCBC	Fri, May 25, 2018	34.38	34.38	33.91	34.20
4950	NASDAQ	FCBC	Thu, May 24, 2018	34.09	34.51	33.80	34.41
4949	NASDAQ	FCBC	Wed, May 23, 2018	33.76	34.21	33.55	34.21
4948	NASDAQ	FCBC	Tue, May 22, 2018	33.83	34.30	33.56	33.77
4947	NASDAQ	FCBC	Mon, May 21, 2018	33.20	34.06	33.20	33.78
4946	NASDAQ	FCBC	Fri, May 18, 2018	34.02	34.02	33.06	33.11
4945	NASDAQ	FCBC	Thu, May 17, 2018	34.09	34.09	33.38	33.76
4944	NASDAQ	FCBC	Wed, May 16, 2018	33.03	33.97	32.77	33.88
4943	NASDAQ	FCBC	Tue, May 15, 2018	32.28	33.24	32.28	33.02
4942	NASDAQ	FCBC	Mon, May 14, 2018	32.22	32.50	32.15	32.40
4941	NASDAQ	FCBC	Fri, May 11, 2018	31.81	32.44	31.81	32.22
4940	NASDAQ	FCBC	Thu, May 10, 2018	31.78	31.92	31.63	31.74
4939	NASDAQ	FCBC	Wed, May 9, 2018	31.74	31.99	31.59	31.77
4938	NASDAQ	FCBC	Tue, May 8, 2018	31.57	31.76	31.29	31.67
4937	NASDAQ	FCBC	Mon, May 7, 2018	31.74	31.80	31.37	31.58
4936	NASDAQ	FCBC	Fri, May 4, 2018	31.13	32.00	31.05	31.66
4935	NASDAQ	FCBC	Thu, May 3, 2018	31.26	31.45	30.90	31.32
4934	NASDAQ	FCBC	Wed, May 2, 2018	31.43	31.71	31.11	31.52
4933	NASDAQ	FCBC	Tue, May 1, 2018	30.95	31.66	30.54	31.58
4932	NASDAQ	FCBC	Mon, Apr 30, 2018	31.09	31.29	30.97	31.03
4931	NASDAQ	FCBC	Fri, Apr 27, 2018	31.03	31.62	30.91	31.02
4930	NASDAQ	FCBC	Thu, Apr 26, 2018	31.37	31.54	30.83	31.04
4929	NASDAQ	FCBC	Wed, Apr 25, 2018	31.60	31.93	31.29	31.36
4928	NASDAQ	FCBC	Tue, Apr 24, 2018	30.95	31.34	30.61	31.20
4927	NASDAQ	FCBC	Mon, Apr 23, 2018	31.17	31.35	31.06	31.08
4926	NASDAQ	FCBC	Fri, Apr 20, 2018	30.94	31.45	30.86	31.18
4925	NASDAQ	FCBC	Thu, Apr 19, 2018	30.84	31.39	30.84	31.02
4924	NASDAQ	FCBC	Wed, Apr 18, 2018	31.29	31.34	30.80	30.83
4923	NASDAQ	FCBC	Tue, Apr 17, 2018	31.26	31.38	30.68	31.19
4922	NASDAQ	FCBC	Mon, Apr 16, 2018	30.95	31.45	30.95	31.15
4921	NASDAQ	FCBC	Fri, Apr 13, 2018	31.09	31.18	30.95	31.05
4920	NASDAQ	FCBC	Thu, Apr 12, 2018	31.40	31.57	31.00	31.28
4919	NASDAQ	FCBC	Wed, Apr 11, 2018	31.14	31.40	30.86	31.07
4918	NASDAQ	FCBC	Tue, Apr 10, 2018	30.82	31.63	30.60	31.32
4917	NASDAQ	FCBC	Mon, Apr 9, 2018	30.77	31.30	30.27	30.58
4916	NASDAQ	FCBC	Fri, Apr 6, 2018	30.25	30.87	30.25	30.54
4915	NASDAQ	FCBC	Thu, Apr 5, 2018	30.41	30.64	30.21	30.38
4914	NASDAQ	FCBC	Wed, Apr 4, 2018	29.68	30.72	29.68	30.58
4913	NASDAQ	FCBC	Tue, Apr 3, 2018	29.79	30.25	29.47	29.87
4912	NASDAQ	FCBC	Mon, Apr 2, 2018	29.84	30.29	29.30	29.67
4911	NASDAQ	FCBC	Thu, Mar 29, 2018	30.39	30.78	29.69	29.85
4910	NASDAQ	FCBC	Wed, Mar 28, 2018	29.86	30.54	29.77	30.34
4909	NASDAQ	FCBC	Tue, Mar 27, 2018	29.81	30.19	29.35	29.86
4908	NASDAQ	FCBC	Mon, Mar 26, 2018	29.66	29.70	29.02	29.44
4907	NASDAQ	FCBC	Fri, Mar 23, 2018	30.19	30.37	29.25	29.29
4906	NASDAQ	FCBC	Thu, Mar 22, 2018	30.54	30.93	29.80	29.88
4905	NASDAQ	FCBC	Wed, Mar 21, 2018	30.46	31.00	30.30	30.78
4904	NASDAQ	FCBC	Tue, Mar 20, 2018	30.62	31.15	30.20	30.51
4903	NASDAQ	FCBC	Mon, Mar 19, 2018	30.25	31.14	30.06	30.93
4902	NASDAQ	FCBC	Fri, Mar 16, 2018	29.83	30.43	29.83	30.34
4901	NASDAQ	FCBC	Thu, Mar 15, 2018	29.19	30.00	29.16	29.92
4900	NASDAQ	FCBC	Wed, Mar 14, 2018	29.71	29.75	29.15	29.36
4899	NASDAQ	FCBC	Tue, Mar 13, 2018	29.45	29.75	29.14	29.65
4898	NASDAQ	FCBC	Mon, Mar 12, 2018	29.26	29.47	28.90	29.34
4897	NASDAQ	FCBC	Fri, Mar 9, 2018	28.77	29.65	28.77	29.27
4896	NASDAQ	FCBC	Thu, Mar 8, 2018	29.16	29.16	28.45	28.59
4895	NASDAQ	FCBC	Wed, Mar 7, 2018	28.47	29.59	28.36	29.44
4894	NASDAQ	FCBC	Tue, Mar 6, 2018	28.45	28.88	28.08	28.79
4893	NASDAQ	FCBC	Mon, Mar 5, 2018	27.83	28.84	27.73	28.43
4892	NASDAQ	FCBC	Fri, Mar 2, 2018	27.25	28.06	27.25	27.91
4891	NASDAQ	FCBC	Thu, Mar 1, 2018	27.10	27.92	26.82	27.39
4890	NASDAQ	FCBC	Wed, Feb 28, 2018	27.60	27.78	27.15	27.15
4889	NASDAQ	FCBC	Tue, Feb 27, 2018	27.78	28.16	27.49	27.55
4888	NASDAQ	FCBC	Mon, Feb 26, 2018	27.62	27.98	27.35	27.77
4887	NASDAQ	FCBC	Fri, Feb 23, 2018	26.94	27.69	26.75	27.58
4886	NASDAQ	FCBC	Thu, Feb 22, 2018	26.62	27.02	26.35	26.81
4885	NASDAQ	FCBC	Wed, Feb 21, 2018	26.41	27.29	26.41	26.98
4884	NASDAQ	FCBC	Tue, Feb 20, 2018	26.90	27.25	26.07	26.30
4883	NASDAQ	FCBC	Fri, Feb 16, 2018	26.61	27.28	26.61	27.04
4882	NASDAQ	FCBC	Thu, Feb 15, 2018	26.63	26.88	26.50	26.66
4881	NASDAQ	FCBC	Wed, Feb 14, 2018	26.12	26.85	26.08	26.54
4880	NASDAQ	FCBC	Tue, Feb 13, 2018	26.47	26.72	26.02	26.31
4879	NASDAQ	FCBC	Mon, Feb 12, 2018	26.72	26.87	26.23	26.67
4878	NASDAQ	FCBC	Fri, Feb 9, 2018	26.32	26.83	25.85	26.65
4877	NASDAQ	FCBC	Thu, Feb 8, 2018	26.58	27.50	26.02	26.02
4876	NASDAQ	FCBC	Wed, Feb 7, 2018	26.78	27.21	26.43	26.58
4875	NASDAQ	FCBC	Tue, Feb 6, 2018	26.07	27.53	26.07	26.93
4874	NASDAQ	FCBC	Mon, Feb 5, 2018	27.29	27.73	26.49	26.62
4873	NASDAQ	FCBC	Fri, Feb 2, 2018	27.92	28.50	27.59	27.59
4872	NASDAQ	FCBC	Thu, Feb 1, 2018	27.62	28.15	27.45	28.12
4871	NASDAQ	FCBC	Wed, Jan 31, 2018	28.00	28.01	27.41	27.68
4870	NASDAQ	FCBC	Tue, Jan 30, 2018	27.34	28.05	27.34	28.00
4869	NASDAQ	FCBC	Mon, Jan 29, 2018	27.45	27.72	27.24	27.60
4868	NASDAQ	FCBC	Fri, Jan 26, 2018	27.09	27.64	26.75	27.47
4867	NASDAQ	FCBC	Thu, Jan 25, 2018	28.15	28.15	26.85	27.04
4866	NASDAQ	FCBC	Wed, Jan 24, 2018	29.87	29.87	28.18	28.27
4865	NASDAQ	FCBC	Tue, Jan 23, 2018	28.99	29.79	28.63	29.60
4864	NASDAQ	FCBC	Mon, Jan 22, 2018	29.39	29.47	28.93	29.10
4863	NASDAQ	FCBC	Fri, Jan 19, 2018	29.20	29.69	28.97	29.51
4862	NASDAQ	FCBC	Thu, Jan 18, 2018	29.65	29.65	28.96	29.30
4861	NASDAQ	FCBC	Wed, Jan 17, 2018	29.30	29.99	29.30	29.74
4860	NASDAQ	FCBC	Tue, Jan 16, 2018	29.22	29.98	29.22	29.54
4859	NASDAQ	FCBC	Fri, Jan 12, 2018	29.14	29.56	28.47	29.56
4858	NASDAQ	FCBC	Thu, Jan 11, 2018	28.52	29.18	28.52	28.95
4857	NASDAQ	FCBC	Wed, Jan 10, 2018	28.82	28.99	28.30	28.47
4856	NASDAQ	FCBC	Tue, Jan 9, 2018	28.54	29.12	28.01	28.92
4855	NASDAQ	FCBC	Mon, Jan 8, 2018	28.50	28.78	28.37	28.51
4854	NASDAQ	FCBC	Fri, Jan 5, 2018	28.50	28.61	28.09	28.60
4853	NASDAQ	FCBC	Thu, Jan 4, 2018	28.83	29.02	28.31	28.31
4852	NASDAQ	FCBC	Wed, Jan 3, 2018	28.76	28.90	28.25	28.36
4851	NASDAQ	FCBC	Tue, Jan 2, 2018	28.75	29.48	28.63	28.77
4850	NASDAQ	FCBC	Fri, Dec 29, 2017	29.19	29.31	28.70	28.73
4849	NASDAQ	FCBC	Thu, Dec 28, 2017	29.01	29.39	28.75	29.14
4848	NASDAQ	FCBC	Wed, Dec 27, 2017	29.43	29.47	28.92	29.01
4847	NASDAQ	FCBC	Tue, Dec 26, 2017	29.67	29.97	29.08	29.09
4846	NASDAQ	FCBC	Fri, Dec 22, 2017	29.97	30.04	29.53	29.61
4845	NASDAQ	FCBC	Thu, Dec 21, 2017	29.99	30.20	29.76	29.91
4844	NASDAQ	FCBC	Wed, Dec 20, 2017	30.23	30.25	29.56	29.78
4843	NASDAQ	FCBC	Tue, Dec 19, 2017	30.25	30.69	29.89	30.17
4842	NASDAQ	FCBC	Mon, Dec 18, 2017	30.90	31.00	30.16	30.55
4841	NASDAQ	FCBC	Fri, Dec 15, 2017	28.99	30.86	28.99	30.78
4840	NASDAQ	FCBC	Thu, Dec 14, 2017	29.58	29.90	28.77	29.05
4839	NASDAQ	FCBC	Wed, Dec 13, 2017	29.42	30.27	29.17	29.68
4838	NASDAQ	FCBC	Tue, Dec 12, 2017	29.16	29.49	28.93	29.41
4837	NASDAQ	FCBC	Mon, Dec 11, 2017	29.12	29.29	28.97	29.01
4836	NASDAQ	FCBC	Fri, Dec 8, 2017	29.86	29.86	29.03	29.11
4835	NASDAQ	FCBC	Thu, Dec 7, 2017	29.39	29.99	29.39	29.72
4834	NASDAQ	FCBC	Wed, Dec 6, 2017	28.54	30.25	28.54	29.72
4833	NASDAQ	FCBC	Tue, Dec 5, 2017	30.90	30.90	29.85	30.06
4832	NASDAQ	FCBC	Mon, Dec 4, 2017	30.70	30.91	30.28	30.79
4831	NASDAQ	FCBC	Fri, Dec 1, 2017	30.03	30.25	29.01	30.10
4830	NASDAQ	FCBC	Thu, Nov 30, 2017	30.87	30.87	29.76	30.00
4829	NASDAQ	FCBC	Wed, Nov 29, 2017	30.29	30.96	29.65	30.67
4828	NASDAQ	FCBC	Tue, Nov 28, 2017	29.46	30.27	28.78	30.13
4827	NASDAQ	FCBC	Mon, Nov 27, 2017	29.15	29.84	28.88	29.46
4826	NASDAQ	FCBC	Fri, Nov 24, 2017	29.21	29.21	28.65	28.78
4825	NASDAQ	FCBC	Wed, Nov 22, 2017	29.43	29.76	28.99	29.23
4824	NASDAQ	FCBC	Tue, Nov 21, 2017	29.10	29.58	29.05	29.42
4823	NASDAQ	FCBC	Mon, Nov 20, 2017	28.22	29.02	28.22	29.02
4822	NASDAQ	FCBC	Fri, Nov 17, 2017	28.10	28.40	27.88	28.22
4821	NASDAQ	FCBC	Thu, Nov 16, 2017	28.40	29.16	28.04	28.33
4820	NASDAQ	FCBC	Wed, Nov 15, 2017	27.86	28.63	27.86	28.39
4819	NASDAQ	FCBC	Tue, Nov 14, 2017	27.90	28.27	27.81	28.12
4818	NASDAQ	FCBC	Mon, Nov 13, 2017	28.13	28.14	27.41	27.93
4817	NASDAQ	FCBC	Fri, Nov 10, 2017	27.79	28.33	27.56	27.78
4816	NASDAQ	FCBC	Thu, Nov 9, 2017	27.56	28.19	26.97	27.74
4815	NASDAQ	FCBC	Wed, Nov 8, 2017	27.62	28.02	27.11	27.84
4814	NASDAQ	FCBC	Tue, Nov 7, 2017	29.11	29.11	27.73	27.75
4813	NASDAQ	FCBC	Mon, Nov 6, 2017	29.21	29.34	29.00	29.10
4812	NASDAQ	FCBC	Fri, Nov 3, 2017	29.81	29.81	29.12	29.19
4811	NASDAQ	FCBC	Thu, Nov 2, 2017	30.75	30.75	29.72	29.82
4810	NASDAQ	FCBC	Wed, Nov 1, 2017	30.25	32.24	30.05	30.80
4809	NASDAQ	FCBC	Tue, Oct 31, 2017	29.54	30.35	29.03	29.87
4808	NASDAQ	FCBC	Mon, Oct 30, 2017	30.35	30.51	29.10	29.42
4807	NASDAQ	FCBC	Fri, Oct 27, 2017	30.54	31.25	29.56	30.83
4806	NASDAQ	FCBC	Thu, Oct 26, 2017	29.99	30.81	29.71	30.53
4805	NASDAQ	FCBC	Wed, Oct 25, 2017	29.29	29.89	29.09	29.85
4804	NASDAQ	FCBC	Tue, Oct 24, 2017	29.20	29.50	29.07	29.10
4803	NASDAQ	FCBC	Mon, Oct 23, 2017	29.44	29.45	28.98	29.02
4802	NASDAQ	FCBC	Fri, Oct 20, 2017	29.49	29.50	29.15	29.43
4801	NASDAQ	FCBC	Thu, Oct 19, 2017	29.15	29.34	29.04	29.09
4800	NASDAQ	FCBC	Wed, Oct 18, 2017	29.52	29.85	28.93	29.41
4799	NASDAQ	FCBC	Tue, Oct 17, 2017	29.71	29.71	29.35	29.44
4798	NASDAQ	FCBC	Mon, Oct 16, 2017	29.37	29.85	29.11	29.72
4797	NASDAQ	FCBC	Fri, Oct 13, 2017	29.61	29.76	29.08	29.36
4796	NASDAQ	FCBC	Thu, Oct 12, 2017	29.78	29.97	29.36	29.59
4795	NASDAQ	FCBC	Wed, Oct 11, 2017	29.95	29.96	29.49	29.79
4794	NASDAQ	FCBC	Tue, Oct 10, 2017	29.96	29.96	29.65	29.95
4793	NASDAQ	FCBC	Mon, Oct 9, 2017	29.46	29.92	29.40	29.70
4792	NASDAQ	FCBC	Fri, Oct 6, 2017	29.40	29.95	29.40	29.66
4791	NASDAQ	FCBC	Thu, Oct 5, 2017	29.63	29.78	28.71	29.38
4790	NASDAQ	FCBC	Wed, Oct 4, 2017	29.66	29.68	29.20	29.64
4789	NASDAQ	FCBC	Tue, Oct 3, 2017	29.93	29.93	29.16	29.52
4788	NASDAQ	FCBC	Mon, Oct 2, 2017	29.24	29.89	28.99	29.81
4787	NASDAQ	FCBC	Fri, Sep 29, 2017	29.65	29.80	29.06	29.11
4786	NASDAQ	FCBC	Thu, Sep 28, 2017	29.09	29.79	28.90	29.64
4785	NASDAQ	FCBC	Wed, Sep 27, 2017	28.20	29.45	28.19	29.23
4784	NASDAQ	FCBC	Tue, Sep 26, 2017	27.86	28.60	27.72	28.17
4783	NASDAQ	FCBC	Mon, Sep 25, 2017	27.43	27.83	27.15	27.72
4782	NASDAQ	FCBC	Fri, Sep 22, 2017	27.29	27.91	27.16	27.50
4781	NASDAQ	FCBC	Thu, Sep 21, 2017	27.57	27.68	27.20	27.32
4780	NASDAQ	FCBC	Wed, Sep 20, 2017	27.31	27.88	26.95	27.51
4779	NASDAQ	FCBC	Tue, Sep 19, 2017	27.04	27.36	26.99	27.19
4778	NASDAQ	FCBC	Mon, Sep 18, 2017	26.56	27.29	26.43	27.12
4777	NASDAQ	FCBC	Fri, Sep 15, 2017	26.42	26.88	26.01	26.66
4776	NASDAQ	FCBC	Thu, Sep 14, 2017	26.73	26.73	26.16	26.36
4775	NASDAQ	FCBC	Wed, Sep 13, 2017	25.72	26.69	25.72	26.45
4774	NASDAQ	FCBC	Tue, Sep 12, 2017	25.98	26.54	25.98	26.12
4773	NASDAQ	FCBC	Mon, Sep 11, 2017	25.54	26.21	25.54	26.15
4772	NASDAQ	FCBC	Fri, Sep 8, 2017	25.35	25.73	25.10	25.61
4771	NASDAQ	FCBC	Thu, Sep 7, 2017	25.46	25.46	24.94	25.28
4770	NASDAQ	FCBC	Wed, Sep 6, 2017	25.57	25.73	25.31	25.44
4769	NASDAQ	FCBC	Tue, Sep 5, 2017	25.94	25.96	25.33	25.37
4768	NASDAQ	FCBC	Fri, Sep 1, 2017	25.66	26.32	25.66	26.11
4767	NASDAQ	FCBC	Thu, Aug 31, 2017	25.63	26.05	25.42	25.74
4766	NASDAQ	FCBC	Wed, Aug 30, 2017	25.35	26.00	25.35	25.64
4765	NASDAQ	FCBC	Tue, Aug 29, 2017	25.13	25.47	25.13	25.24
4764	NASDAQ	FCBC	Mon, Aug 28, 2017	25.55	25.95	25.14	25.34
4763	NASDAQ	FCBC	Fri, Aug 25, 2017	25.36	26.57	25.36	25.56
4762	NASDAQ	FCBC	Thu, Aug 24, 2017	25.29	25.32	24.92	25.18
4761	NASDAQ	FCBC	Wed, Aug 23, 2017	25.18	25.51	25.06	25.09
4760	NASDAQ	FCBC	Tue, Aug 22, 2017	25.36	25.62	25.15	25.31
4759	NASDAQ	FCBC	Mon, Aug 21, 2017	24.95	25.44	24.33	25.32
4758	NASDAQ	FCBC	Fri, Aug 18, 2017	24.35	25.34	24.02	25.00
4757	NASDAQ	FCBC	Thu, Aug 17, 2017	25.35	25.80	24.52	24.58
4756	NASDAQ	FCBC	Wed, Aug 16, 2017	25.82	26.09	25.25	25.52
4755	NASDAQ	FCBC	Tue, Aug 15, 2017	26.25	26.26	25.51	25.66
4754	NASDAQ	FCBC	Mon, Aug 14, 2017	25.32	26.03	25.32	26.03
4753	NASDAQ	FCBC	Fri, Aug 11, 2017	25.83	25.83	25.04	25.11
4752	NASDAQ	FCBC	Thu, Aug 10, 2017	25.88	25.97	25.54	25.64
4751	NASDAQ	FCBC	Wed, Aug 9, 2017	25.26	26.57	25.26	26.16
4750	NASDAQ	FCBC	Tue, Aug 8, 2017	26.47	27.11	26.43	26.70
4749	NASDAQ	FCBC	Mon, Aug 7, 2017	26.93	26.93	26.40	26.51
4748	NASDAQ	FCBC	Fri, Aug 4, 2017	26.93	27.32	26.73	26.98
4747	NASDAQ	FCBC	Thu, Aug 3, 2017	27.04	27.07	26.45	26.64
4746	NASDAQ	FCBC	Wed, Aug 2, 2017	27.24	27.56	27.04	27.04
4745	NASDAQ	FCBC	Tue, Aug 1, 2017	27.23	27.65	27.16	27.60
4744	NASDAQ	FCBC	Mon, Jul 31, 2017	27.37	27.59	27.10	27.22
4743	NASDAQ	FCBC	Fri, Jul 28, 2017	27.25	27.43	26.98	27.38
4742	NASDAQ	FCBC	Thu, Jul 27, 2017	27.32	27.74	26.83	27.26
4741	NASDAQ	FCBC	Wed, Jul 26, 2017	28.50	28.50	27.02	27.19
4740	NASDAQ	FCBC	Tue, Jul 25, 2017	27.60	28.08	27.31	27.81
4739	NASDAQ	FCBC	Mon, Jul 24, 2017	27.25	27.80	26.86	27.31
4738	NASDAQ	FCBC	Fri, Jul 21, 2017	27.64	27.88	27.32	27.41
4737	NASDAQ	FCBC	Thu, Jul 20, 2017	27.58	27.89	27.35	27.57
4736	NASDAQ	FCBC	Wed, Jul 19, 2017	27.76	28.14	27.40	27.59
4735	NASDAQ	FCBC	Tue, Jul 18, 2017	27.52	28.03	27.52	27.88
4734	NASDAQ	FCBC	Mon, Jul 17, 2017	27.66	28.05	27.30	27.85
4733	NASDAQ	FCBC	Fri, Jul 14, 2017	27.56	28.20	27.40	27.84
4732	NASDAQ	FCBC	Thu, Jul 13, 2017	27.91	28.20	27.55	27.86
4731	NASDAQ	FCBC	Wed, Jul 12, 2017	27.33	28.05	27.16	27.97
4730	NASDAQ	FCBC	Tue, Jul 11, 2017	26.65	27.95	26.65	27.31
4729	NASDAQ	FCBC	Mon, Jul 10, 2017	27.83	28.07	27.48	27.59
4728	NASDAQ	FCBC	Fri, Jul 7, 2017	27.21	28.19	27.13	28.11
4727	NASDAQ	FCBC	Thu, Jul 6, 2017	27.62	28.12	27.24	27.66
4726	NASDAQ	FCBC	Wed, Jul 5, 2017	27.81	27.81	27.05	27.63
4725	NASDAQ	FCBC	Mon, Jul 3, 2017	27.45	28.11	27.44	27.92
4724	NASDAQ	FCBC	Fri, Jun 30, 2017	27.67	27.75	27.29	27.35
4723	NASDAQ	FCBC	Thu, Jun 29, 2017	28.05	28.05	27.33	27.87
4722	NASDAQ	FCBC	Wed, Jun 28, 2017	26.98	27.78	26.60	27.77
4721	NASDAQ	FCBC	Tue, Jun 27, 2017	26.54	27.01	26.52	26.78
4720	NASDAQ	FCBC	Mon, Jun 26, 2017	26.79	27.06	26.06	26.54
4719	NASDAQ	FCBC	Fri, Jun 23, 2017	26.54	26.91	26.53	26.79
4718	NASDAQ	FCBC	Thu, Jun 22, 2017	26.78	26.95	26.29	26.75
4717	NASDAQ	FCBC	Wed, Jun 21, 2017	27.37	27.43	26.60	26.74
4716	NASDAQ	FCBC	Tue, Jun 20, 2017	27.64	27.77	27.15	27.22
4715	NASDAQ	FCBC	Mon, Jun 19, 2017	27.88	28.19	27.69	27.74
4714	NASDAQ	FCBC	Fri, Jun 16, 2017	27.31	28.01	27.31	27.83
4713	NASDAQ	FCBC	Thu, Jun 15, 2017	27.59	28.04	26.87	27.83
4712	NASDAQ	FCBC	Wed, Jun 14, 2017	27.70	28.00	26.82	27.95
4711	NASDAQ	FCBC	Tue, Jun 13, 2017	27.82	28.49	27.54	27.95
4710	NASDAQ	FCBC	Mon, Jun 12, 2017	28.17	28.80	27.28	27.87
4709	NASDAQ	FCBC	Fri, Jun 9, 2017	26.85	28.12	26.85	28.05
4708	NASDAQ	FCBC	Thu, Jun 8, 2017	25.88	27.30	25.84	26.68
4707	NASDAQ	FCBC	Wed, Jun 7, 2017	25.47	25.95	25.42	25.84
4706	NASDAQ	FCBC	Tue, Jun 6, 2017	25.32	25.65	25.12	25.38
4705	NASDAQ	FCBC	Mon, Jun 5, 2017	26.24	26.24	25.52	25.62
4704	NASDAQ	FCBC	Fri, Jun 2, 2017	25.64	26.72	25.60	26.02
4703	NASDAQ	FCBC	Thu, Jun 1, 2017	25.52	25.74	25.22	25.71
4702	NASDAQ	FCBC	Wed, May 31, 2017	25.10	25.76	25.09	25.50
4701	NASDAQ	FCBC	Tue, May 30, 2017	25.46	25.46	24.96	25.30
4700	NASDAQ	FCBC	Fri, May 26, 2017	25.03	25.76	25.03	25.68
4699	NASDAQ	FCBC	Thu, May 25, 2017	25.31	25.71	25.25	25.42
4698	NASDAQ	FCBC	Wed, May 24, 2017	25.46	25.46	24.85	25.22
4697	NASDAQ	FCBC	Tue, May 23, 2017	25.26	25.46	25.02	25.39
4696	NASDAQ	FCBC	Mon, May 22, 2017	24.88	25.22	24.76	25.13
4695	NASDAQ	FCBC	Fri, May 19, 2017	25.55	26.06	24.87	24.95
4694	NASDAQ	FCBC	Thu, May 18, 2017	25.92	26.61	25.28	25.57
4693	NASDAQ	FCBC	Wed, May 17, 2017	25.36	25.67	24.75	25.24
4692	NASDAQ	FCBC	Tue, May 16, 2017	25.93	26.11	25.46	26.05
4691	NASDAQ	FCBC	Mon, May 15, 2017	25.94	25.97	25.47	25.77
4690	NASDAQ	FCBC	Fri, May 12, 2017	25.74	26.15	25.22	25.52
4689	NASDAQ	FCBC	Thu, May 11, 2017	26.10	26.16	25.70	25.81
4688	NASDAQ	FCBC	Wed, May 10, 2017	26.55	26.68	26.13	26.21
4687	NASDAQ	FCBC	Tue, May 9, 2017	26.90	27.32	26.26	26.62
4686	NASDAQ	FCBC	Mon, May 8, 2017	26.97	27.72	26.81	27.01
4685	NASDAQ	FCBC	Fri, May 5, 2017	27.08	27.19	26.72	26.99
4684	NASDAQ	FCBC	Thu, May 4, 2017	26.35	27.11	26.20	27.03
4683	NASDAQ	FCBC	Wed, May 3, 2017	25.82	26.17	25.67	26.12
4682	NASDAQ	FCBC	Tue, May 2, 2017	26.19	26.42	25.78	25.89
4681	NASDAQ	FCBC	Mon, May 1, 2017	26.46	26.99	25.86	26.08
4680	NASDAQ	FCBC	Fri, Apr 28, 2017	26.99	27.80	26.38	26.46
4679	NASDAQ	FCBC	Thu, Apr 27, 2017	27.39	27.57	26.97	27.24
4678	NASDAQ	FCBC	Wed, Apr 26, 2017	26.20	27.48	25.86	27.34
4677	NASDAQ	FCBC	Tue, Apr 25, 2017	26.54	26.54	25.83	26.18
4676	NASDAQ	FCBC	Mon, Apr 24, 2017	26.00	26.44	24.88	26.18
4675	NASDAQ	FCBC	Fri, Apr 21, 2017	25.08	25.60	24.95	25.47
4674	NASDAQ	FCBC	Thu, Apr 20, 2017	24.90	25.11	24.69	25.10
4673	NASDAQ	FCBC	Wed, Apr 19, 2017	24.49	24.92	24.42	24.53
4672	NASDAQ	FCBC	Tue, Apr 18, 2017	24.31	24.84	24.31	24.71
4671	NASDAQ	FCBC	Mon, Apr 17, 2017	24.41	24.57	24.06	24.52
4670	NASDAQ	FCBC	Thu, Apr 13, 2017	24.33	24.59	24.20	24.30
4669	NASDAQ	FCBC	Wed, Apr 12, 2017	24.59	24.88	24.27	24.48
4668	NASDAQ	FCBC	Tue, Apr 11, 2017	24.54	24.85	24.43	24.74
4667	NASDAQ	FCBC	Mon, Apr 10, 2017	24.55	24.95	24.35	24.57
4666	NASDAQ	FCBC	Fri, Apr 7, 2017	24.53	25.10	24.43	24.59
4665	NASDAQ	FCBC	Thu, Apr 6, 2017	24.59	24.93	24.41	24.72
4664	NASDAQ	FCBC	Wed, Apr 5, 2017	25.26	25.87	24.55	24.63
4663	NASDAQ	FCBC	Tue, Apr 4, 2017	25.11	25.59	24.93	25.10
4662	NASDAQ	FCBC	Mon, Apr 3, 2017	25.12	25.39	24.73	25.13
4661	NASDAQ	FCBC	Fri, Mar 31, 2017	25.10	25.25	24.80	24.97
4660	NASDAQ	FCBC	Thu, Mar 30, 2017	25.30	25.67	24.84	25.26
4659	NASDAQ	FCBC	Wed, Mar 29, 2017	24.66	25.00	24.46	24.89
4658	NASDAQ	FCBC	Tue, Mar 28, 2017	23.94	25.06	23.94	24.92
4657	NASDAQ	FCBC	Mon, Mar 27, 2017	24.39	24.85	24.11	24.18
4656	NASDAQ	FCBC	Fri, Mar 24, 2017	24.60	24.85	24.36	24.64
4655	NASDAQ	FCBC	Thu, Mar 23, 2017	23.34	24.62	23.23	24.37
4654	NASDAQ	FCBC	Wed, Mar 22, 2017	23.84	24.04	23.23	23.49
4653	NASDAQ	FCBC	Tue, Mar 21, 2017	24.64	24.72	23.54	23.84
4652	NASDAQ	FCBC	Mon, Mar 20, 2017	24.88	25.15	24.42	24.56
4651	NASDAQ	FCBC	Fri, Mar 17, 2017	25.40	25.40	24.71	24.86
4650	NASDAQ	FCBC	Thu, Mar 16, 2017	25.45	25.48	25.21	25.45
4649	NASDAQ	FCBC	Wed, Mar 15, 2017	25.75	25.85	25.39	25.51
4648	NASDAQ	FCBC	Tue, Mar 14, 2017	25.34	25.65	24.40	25.32
4647	NASDAQ	FCBC	Mon, Mar 13, 2017	25.34	25.85	25.30	25.52
4646	NASDAQ	FCBC	Fri, Mar 10, 2017	25.74	26.10	25.21	25.53
4645	NASDAQ	FCBC	Thu, Mar 9, 2017	25.70	26.54	25.37	25.68
4644	NASDAQ	FCBC	Wed, Mar 8, 2017	26.70	26.82	25.90	25.90
4643	NASDAQ	FCBC	Tue, Mar 7, 2017	27.05	27.05	26.05	26.45
4642	NASDAQ	FCBC	Mon, Mar 6, 2017	27.30	27.45	27.15	27.20
4641	NASDAQ	FCBC	Fri, Mar 3, 2017	27.34	27.64	27.00	27.60
4640	NASDAQ	FCBC	Thu, Mar 2, 2017	27.56	27.80	27.40	27.46
4639	NASDAQ	FCBC	Wed, Mar 1, 2017	27.66	28.15	27.43	27.81
4638	NASDAQ	FCBC	Tue, Feb 28, 2017	27.36	27.44	27.00	27.02
4637	NASDAQ	FCBC	Mon, Feb 27, 2017	27.53	27.79	27.31	27.40
4636	NASDAQ	FCBC	Fri, Feb 24, 2017	27.43	27.79	27.13	27.47
4635	NASDAQ	FCBC	Thu, Feb 23, 2017	27.65	27.91	27.35	27.77
4634	NASDAQ	FCBC	Wed, Feb 22, 2017	27.65	27.95	27.55	27.73
4633	NASDAQ	FCBC	Tue, Feb 21, 2017	27.65	28.00	27.17	27.74
4632	NASDAQ	FCBC	Fri, Feb 17, 2017	27.87	27.99	27.30	27.66
4631	NASDAQ	FCBC	Thu, Feb 16, 2017	27.88	28.05	27.28	27.85
4630	NASDAQ	FCBC	Wed, Feb 15, 2017	27.68	27.86	27.42	27.83
4629	NASDAQ	FCBC	Tue, Feb 14, 2017	27.55	27.76	27.30	27.65
4628	NASDAQ	FCBC	Mon, Feb 13, 2017	27.36	27.97	27.16	27.38
4627	NASDAQ	FCBC	Fri, Feb 10, 2017	26.73	27.45	26.65	27.29
4626	NASDAQ	FCBC	Thu, Feb 9, 2017	26.52	26.89	26.26	26.61
4625	NASDAQ	FCBC	Wed, Feb 8, 2017	26.73	26.81	26.15	26.53
4624	NASDAQ	FCBC	Tue, Feb 7, 2017	27.24	27.78	26.62	27.00
4623	NASDAQ	FCBC	Mon, Feb 6, 2017	27.76	27.99	26.98	27.09
4622	NASDAQ	FCBC	Fri, Feb 3, 2017	27.99	28.15	27.60	28.09
4621	NASDAQ	FCBC	Thu, Feb 2, 2017	28.49	28.49	27.48	27.65
4620	NASDAQ	FCBC	Wed, Feb 1, 2017	28.55	29.29	28.28	28.40
4619	NASDAQ	FCBC	Tue, Jan 31, 2017	29.65	29.88	29.02	29.10
4618	NASDAQ	FCBC	Mon, Jan 30, 2017	30.00	30.10	29.52	29.53
4617	NASDAQ	FCBC	Fri, Jan 27, 2017	30.27	30.40	29.95	30.14
4616	NASDAQ	FCBC	Thu, Jan 26, 2017	30.61	30.61	30.00	30.12
4615	NASDAQ	FCBC	Wed, Jan 25, 2017	30.72	30.86	29.85	30.64
4614	NASDAQ	FCBC	Tue, Jan 24, 2017	29.12	30.29	29.10	30.14
4613	NASDAQ	FCBC	Mon, Jan 23, 2017	29.17	29.49	28.94	29.18
4612	NASDAQ	FCBC	Fri, Jan 20, 2017	29.01	29.87	28.80	29.01
4611	NASDAQ	FCBC	Thu, Jan 19, 2017	29.02	29.02	28.46	28.75
4610	NASDAQ	FCBC	Wed, Jan 18, 2017	29.15	29.28	28.74	29.12
4609	NASDAQ	FCBC	Tue, Jan 17, 2017	29.28	29.95	28.58	28.86
4608	NASDAQ	FCBC	Fri, Jan 13, 2017	29.88	30.50	29.41	29.60
4607	NASDAQ	FCBC	Thu, Jan 12, 2017	29.39	29.85	28.49	29.61
4606	NASDAQ	FCBC	Wed, Jan 11, 2017	29.68	30.21	29.01	29.89
4605	NASDAQ	FCBC	Tue, Jan 10, 2017	29.22	29.87	29.22	29.58
4604	NASDAQ	FCBC	Mon, Jan 9, 2017	29.34	29.52	29.00	29.29
4603	NASDAQ	FCBC	Fri, Jan 6, 2017	29.58	29.77	29.23	29.60
4602	NASDAQ	FCBC	Thu, Jan 5, 2017	29.93	30.10	29.05	29.50
4601	NASDAQ	FCBC	Wed, Jan 4, 2017	30.22	30.40	29.90	30.10
4600	NASDAQ	FCBC	Tue, Jan 3, 2017	30.52	30.52	29.71	30.10
4599	NASDAQ	FCBC	Fri, Dec 30, 2016	30.37	30.37	29.93	30.14
4598	NASDAQ	FCBC	Thu, Dec 29, 2016	30.66	30.66	29.92	30.32
4597	NASDAQ	FCBC	Wed, Dec 28, 2016	30.75	30.75	30.22	30.47
4596	NASDAQ	FCBC	Tue, Dec 27, 2016	30.71	30.74	30.48	30.58
4595	NASDAQ	FCBC	Fri, Dec 23, 2016	30.83	30.95	30.48	30.72
4594	NASDAQ	FCBC	Thu, Dec 22, 2016	31.06	31.15	30.48	30.84
4593	NASDAQ	FCBC	Wed, Dec 21, 2016	31.05	31.06	30.26	30.68
4592	NASDAQ	FCBC	Tue, Dec 20, 2016	30.82	31.48	30.55	31.06
4591	NASDAQ	FCBC	Mon, Dec 19, 2016	30.39	30.68	29.90	30.47
4590	NASDAQ	FCBC	Fri, Dec 16, 2016	30.92	31.38	30.25	30.92
4589	NASDAQ	FCBC	Thu, Dec 15, 2016	29.78	31.31	29.64	30.98
4588	NASDAQ	FCBC	Wed, Dec 14, 2016	29.79	30.10	28.88	29.90
4587	NASDAQ	FCBC	Tue, Dec 13, 2016	30.50	30.50	29.94	29.99
4586	NASDAQ	FCBC	Mon, Dec 12, 2016	31.35	31.44	30.43	30.50
4585	NASDAQ	FCBC	Fri, Dec 9, 2016	31.40	31.94	30.85	31.43
4584	NASDAQ	FCBC	Thu, Dec 8, 2016	30.49	31.39	29.97	31.29
4583	NASDAQ	FCBC	Wed, Dec 7, 2016	29.95	30.73	29.62	30.44
4582	NASDAQ	FCBC	Tue, Dec 6, 2016	29.20	30.08	28.93	29.89
4581	NASDAQ	FCBC	Mon, Dec 5, 2016	28.58	29.54	28.58	29.05
4580	NASDAQ	FCBC	Fri, Dec 2, 2016	28.58	28.58	27.98	28.28
4579	NASDAQ	FCBC	Thu, Dec 1, 2016	28.16	28.92	27.85	28.59
4578	NASDAQ	FCBC	Wed, Nov 30, 2016	28.38	28.95	27.85	28.20
4577	NASDAQ	FCBC	Tue, Nov 29, 2016	28.18	28.76	27.50	28.18
4576	NASDAQ	FCBC	Mon, Nov 28, 2016	28.50	28.50	27.85	28.01
4575	NASDAQ	FCBC	Fri, Nov 25, 2016	28.56	28.69	28.36	28.69
4574	NASDAQ	FCBC	Wed, Nov 23, 2016	28.57	28.74	27.99	28.53
4573	NASDAQ	FCBC	Tue, Nov 22, 2016	27.75	28.83	27.41	28.57
4572	NASDAQ	FCBC	Mon, Nov 21, 2016	27.98	28.07	27.56	27.74
4571	NASDAQ	FCBC	Fri, Nov 18, 2016	27.00	28.22	26.85	28.03
4570	NASDAQ	FCBC	Thu, Nov 17, 2016	26.96	27.20	26.65	26.98
4569	NASDAQ	FCBC	Wed, Nov 16, 2016	26.95	27.29	26.23	26.92
4568	NASDAQ	FCBC	Tue, Nov 15, 2016	26.64	27.25	26.10	26.96
4567	NASDAQ	FCBC	Mon, Nov 14, 2016	28.75	28.75	26.51	26.95
4566	NASDAQ	FCBC	Fri, Nov 11, 2016	25.24	28.60	23.60	28.51
4565	NASDAQ	FCBC	Thu, Nov 10, 2016	24.80	25.46	23.02	25.33
4564	NASDAQ	FCBC	Wed, Nov 9, 2016	22.67	24.91	22.67	24.51
4563	NASDAQ	FCBC	Tue, Nov 8, 2016	22.07	22.72	22.07	22.61
4562	NASDAQ	FCBC	Mon, Nov 7, 2016	22.55	22.55	22.01	22.25
4561	NASDAQ	FCBC	Fri, Nov 4, 2016	22.21	22.35	21.89	22.11
4560	NASDAQ	FCBC	Thu, Nov 3, 2016	22.25	22.45	21.15	22.09
4559	NASDAQ	FCBC	Wed, Nov 2, 2016	22.26	22.40	21.92	22.10
4558	NASDAQ	FCBC	Tue, Nov 1, 2016	22.66	22.68	22.28	22.35
4557	NASDAQ	FCBC	Mon, Oct 31, 2016	22.70	22.70	22.37	22.65
4556	NASDAQ	FCBC	Fri, Oct 28, 2016	22.50	23.13	22.48	22.55
4555	NASDAQ	FCBC	Thu, Oct 27, 2016	23.03	23.21	22.79	22.88
4554	NASDAQ	FCBC	Wed, Oct 26, 2016	22.69	23.37	20.47	22.89
4553	NASDAQ	FCBC	Tue, Oct 25, 2016	22.55	24.83	22.51	23.65
4552	NASDAQ	FCBC	Mon, Oct 24, 2016	24.04	24.27	23.74	24.08
4551	NASDAQ	FCBC	Fri, Oct 21, 2016	23.63	24.04	23.50	24.00
4550	NASDAQ	FCBC	Thu, Oct 20, 2016	23.63	23.93	23.63	23.91
4549	NASDAQ	FCBC	Wed, Oct 19, 2016	23.86	23.89	23.72	23.77
4548	NASDAQ	FCBC	Tue, Oct 18, 2016	24.11	24.36	23.62	23.72
4547	NASDAQ	FCBC	Mon, Oct 17, 2016	24.32	24.32	23.82	23.93
4546	NASDAQ	FCBC	Fri, Oct 14, 2016	24.52	24.72	23.82	24.35
4545	NASDAQ	FCBC	Thu, Oct 13, 2016	24.34	24.62	24.07	24.29
4544	NASDAQ	FCBC	Wed, Oct 12, 2016	24.36	24.98	24.20	24.84
4543	NASDAQ	FCBC	Tue, Oct 11, 2016	24.50	24.81	24.08	24.28
4542	NASDAQ	FCBC	Mon, Oct 10, 2016	24.56	24.68	24.28	24.55
4541	NASDAQ	FCBC	Fri, Oct 7, 2016	24.53	24.61	24.20	24.46
4540	NASDAQ	FCBC	Thu, Oct 6, 2016	24.35	24.80	24.23	24.44
4539	NASDAQ	FCBC	Wed, Oct 5, 2016	24.75	25.04	24.50	24.60
4538	NASDAQ	FCBC	Tue, Oct 4, 2016	24.57	24.81	24.37	24.64
4537	NASDAQ	FCBC	Mon, Oct 3, 2016	24.80	24.80	24.55	24.58
4536	NASDAQ	FCBC	Fri, Sep 30, 2016	24.77	25.06	24.76	24.80
4535	NASDAQ	FCBC	Thu, Sep 29, 2016	25.14	25.17	24.26	24.71
4534	NASDAQ	FCBC	Wed, Sep 28, 2016	24.67	25.24	24.23	25.17
4533	NASDAQ	FCBC	Tue, Sep 27, 2016	23.62	25.09	23.62	24.98
4532	NASDAQ	FCBC	Mon, Sep 26, 2016	24.87	24.95	24.37	24.43
4531	NASDAQ	FCBC	Fri, Sep 23, 2016	24.85	25.22	24.84	25.10
4530	NASDAQ	FCBC	Thu, Sep 22, 2016	24.63	25.00	24.38	25.00
4529	NASDAQ	FCBC	Wed, Sep 21, 2016	24.42	24.60	24.40	24.60
4528	NASDAQ	FCBC	Tue, Sep 20, 2016	24.34	24.52	24.06	24.45
4527	NASDAQ	FCBC	Mon, Sep 19, 2016	23.98	24.33	23.79	24.26
4526	NASDAQ	FCBC	Fri, Sep 16, 2016	24.09	24.09	23.69	23.98
4525	NASDAQ	FCBC	Thu, Sep 15, 2016	23.54	24.06	23.44	24.06
4524	NASDAQ	FCBC	Wed, Sep 14, 2016	23.84	23.90	23.60	23.68
4523	NASDAQ	FCBC	Tue, Sep 13, 2016	23.82	24.06	23.67	23.87
4522	NASDAQ	FCBC	Mon, Sep 12, 2016	23.70	24.08	23.57	24.08
4521	NASDAQ	FCBC	Fri, Sep 9, 2016	24.41	24.47	23.63	23.70
4520	NASDAQ	FCBC	Thu, Sep 8, 2016	24.57	24.70	24.39	24.62
4519	NASDAQ	FCBC	Wed, Sep 7, 2016	24.09	24.64	24.09	24.63
4518	NASDAQ	FCBC	Tue, Sep 6, 2016	24.25	24.25	23.88	24.09
4517	NASDAQ	FCBC	Fri, Sep 2, 2016	23.99	24.24	23.91	24.15
4516	NASDAQ	FCBC	Thu, Sep 1, 2016	24.08	24.08	23.65	24.01
4515	NASDAQ	FCBC	Wed, Aug 31, 2016	23.89	24.22	23.81	23.97
4514	NASDAQ	FCBC	Tue, Aug 30, 2016	23.94	24.03	23.91	24.00
4513	NASDAQ	FCBC	Mon, Aug 29, 2016	23.88	24.00	23.80	23.94
4512	NASDAQ	FCBC	Fri, Aug 26, 2016	24.03	24.17	23.77	23.92
4511	NASDAQ	FCBC	Thu, Aug 25, 2016	23.85	23.97	23.02	23.94
4510	NASDAQ	FCBC	Wed, Aug 24, 2016	23.81	24.01	23.62	23.88
4509	NASDAQ	FCBC	Tue, Aug 23, 2016	24.08	24.19	23.83	23.85
4508	NASDAQ	FCBC	Mon, Aug 22, 2016	23.36	23.97	23.36	23.96
4507	NASDAQ	FCBC	Fri, Aug 19, 2016	23.51	23.60	23.28	23.58
4506	NASDAQ	FCBC	Thu, Aug 18, 2016	23.16	23.53	23.00	23.50
4505	NASDAQ	FCBC	Wed, Aug 17, 2016	23.40	23.60	23.14	23.23
4504	NASDAQ	FCBC	Tue, Aug 16, 2016	23.33	23.60	23.20	23.32
4503	NASDAQ	FCBC	Mon, Aug 15, 2016	23.05	23.40	23.02	23.33
4502	NASDAQ	FCBC	Fri, Aug 12, 2016	23.41	23.41	22.62	22.89
4501	NASDAQ	FCBC	Thu, Aug 11, 2016	23.67	23.72	23.34	23.56
4500	NASDAQ	FCBC	Wed, Aug 10, 2016	23.61	23.79	23.50	23.51
4499	NASDAQ	FCBC	Tue, Aug 9, 2016	23.59	23.74	23.59	23.66
4498	NASDAQ	FCBC	Mon, Aug 8, 2016	23.65	23.71	23.27	23.60
4497	NASDAQ	FCBC	Fri, Aug 5, 2016	22.91	23.82	22.78	23.72
4496	NASDAQ	FCBC	Thu, Aug 4, 2016	22.72	22.82	22.45	22.68
4495	NASDAQ	FCBC	Wed, Aug 3, 2016	22.53	22.73	21.70	22.63
4494	NASDAQ	FCBC	Tue, Aug 2, 2016	22.95	22.99	22.71	22.74
4493	NASDAQ	FCBC	Mon, Aug 1, 2016	22.98	23.18	22.50	22.99
4492	NASDAQ	FCBC	Fri, Jul 29, 2016	22.90	23.17	22.77	22.93
4491	NASDAQ	FCBC	Thu, Jul 28, 2016	22.76	23.22	22.67	23.01
4490	NASDAQ	FCBC	Wed, Jul 27, 2016	22.91	23.13	22.10	22.88
4489	NASDAQ	FCBC	Tue, Jul 26, 2016	22.85	22.90	22.63	22.72
4488	NASDAQ	FCBC	Mon, Jul 25, 2016	22.58	22.98	22.58	22.79
4487	NASDAQ	FCBC	Fri, Jul 22, 2016	22.47	22.97	22.47	22.79
4486	NASDAQ	FCBC	Thu, Jul 21, 2016	22.83	22.94	22.46	22.51
4485	NASDAQ	FCBC	Wed, Jul 20, 2016	22.70	23.00	22.68	22.84
4484	NASDAQ	FCBC	Tue, Jul 19, 2016	22.76	22.98	22.68	22.69
4483	NASDAQ	FCBC	Mon, Jul 18, 2016	22.93	23.07	22.64	22.79
4482	NASDAQ	FCBC	Fri, Jul 15, 2016	22.97	23.04	22.83	22.86
4481	NASDAQ	FCBC	Thu, Jul 14, 2016	22.97	23.22	22.76	22.79
4480	NASDAQ	FCBC	Wed, Jul 13, 2016	22.99	23.09	22.15	22.83
4479	NASDAQ	FCBC	Tue, Jul 12, 2016	22.20	23.20	22.13	22.84
4478	NASDAQ	FCBC	Mon, Jul 11, 2016	22.48	22.93	22.48	22.55
4477	NASDAQ	FCBC	Fri, Jul 8, 2016	22.24	22.71	21.53	22.45
4476	NASDAQ	FCBC	Thu, Jul 7, 2016	22.13	22.29	22.00	22.09
4475	NASDAQ	FCBC	Wed, Jul 6, 2016	21.87	22.28	21.78	22.12
4474	NASDAQ	FCBC	Tue, Jul 5, 2016	22.14	22.21	21.82	22.05
4473	NASDAQ	FCBC	Fri, Jul 1, 2016	22.38	22.50	22.14	22.16
4472	NASDAQ	FCBC	Thu, Jun 30, 2016	22.00	22.47	21.90	22.44
4471	NASDAQ	FCBC	Wed, Jun 29, 2016	21.86	22.02	21.29	21.85
4470	NASDAQ	FCBC	Tue, Jun 28, 2016	21.09	21.57	20.80	21.33
4469	NASDAQ	FCBC	Mon, Jun 27, 2016	21.14	21.17	20.58	20.80
4468	NASDAQ	FCBC	Fri, Jun 24, 2016	21.64	22.40	20.62	21.43
4467	NASDAQ	FCBC	Thu, Jun 23, 2016	22.19	22.72	22.17	22.67
4466	NASDAQ	FCBC	Wed, Jun 22, 2016	22.18	22.20	21.85	21.87
4465	NASDAQ	FCBC	Tue, Jun 21, 2016	21.63	22.02	21.34	21.76
4464	NASDAQ	FCBC	Mon, Jun 20, 2016	21.49	21.78	21.46	21.61
4463	NASDAQ	FCBC	Fri, Jun 17, 2016	21.56	21.57	21.15	21.29
4462	NASDAQ	FCBC	Thu, Jun 16, 2016	21.42	21.53	21.10	21.49
4461	NASDAQ	FCBC	Wed, Jun 15, 2016	21.69	21.80	21.51	21.53
4460	NASDAQ	FCBC	Tue, Jun 14, 2016	22.19	22.19	21.58	21.76
4459	NASDAQ	FCBC	Mon, Jun 13, 2016	22.17	22.39	21.66	22.00
4458	NASDAQ	FCBC	Fri, Jun 10, 2016	22.41	22.65	22.21	22.28
4457	NASDAQ	FCBC	Thu, Jun 9, 2016	22.33	22.74	21.73	22.57
4456	NASDAQ	FCBC	Wed, Jun 8, 2016	22.39	22.67	22.22	22.58
4455	NASDAQ	FCBC	Tue, Jun 7, 2016	22.15	22.48	22.03	22.30
4454	NASDAQ	FCBC	Mon, Jun 6, 2016	21.80	22.40	21.75	22.24
4453	NASDAQ	FCBC	Fri, Jun 3, 2016	21.66	21.81	21.19	21.72
4452	NASDAQ	FCBC	Thu, Jun 2, 2016	21.72	21.92	21.47	21.81
4451	NASDAQ	FCBC	Wed, Jun 1, 2016	21.70	22.23	21.32	22.09
4450	NASDAQ	FCBC	Tue, May 31, 2016	22.04	22.15	21.82	21.86
4449	NASDAQ	FCBC	Fri, May 27, 2016	21.53	22.10	21.53	21.97
4448	NASDAQ	FCBC	Thu, May 26, 2016	21.90	21.94	21.56	21.67
4447	NASDAQ	FCBC	Wed, May 25, 2016	22.56	22.56	21.84	21.95
4446	NASDAQ	FCBC	Tue, May 24, 2016	22.07	22.61	22.07	22.39
4445	NASDAQ	FCBC	Mon, May 23, 2016	21.40	21.85	21.27	21.61
4444	NASDAQ	FCBC	Fri, May 20, 2016	20.96	21.42	20.96	21.33
4443	NASDAQ	FCBC	Thu, May 19, 2016	21.09	21.38	20.48	20.84
4442	NASDAQ	FCBC	Wed, May 18, 2016	20.25	21.22	20.25	21.16
4441	NASDAQ	FCBC	Tue, May 17, 2016	20.98	21.05	20.16	20.32
4440	NASDAQ	FCBC	Mon, May 16, 2016	20.96	21.22	20.93	21.02
4439	NASDAQ	FCBC	Fri, May 13, 2016	21.11	21.29	20.83	20.88
4438	NASDAQ	FCBC	Thu, May 12, 2016	21.23	21.27	21.00	21.15
4437	NASDAQ	FCBC	Wed, May 11, 2016	21.47	21.53	21.34	21.40
4436	NASDAQ	FCBC	Tue, May 10, 2016	21.07	21.50	21.00	21.45
4435	NASDAQ	FCBC	Mon, May 9, 2016	21.03	21.32	21.02	21.22
4434	NASDAQ	FCBC	Fri, May 6, 2016	20.78	21.12	20.69	21.08
4433	NASDAQ	FCBC	Thu, May 5, 2016	20.79	21.09	20.76	20.79
4432	NASDAQ	FCBC	Wed, May 4, 2016	21.24	21.24	20.58	21.02
4431	NASDAQ	FCBC	Tue, May 3, 2016	21.15	21.15	20.70	21.00
4430	NASDAQ	FCBC	Mon, May 2, 2016	20.95	21.32	20.00	21.25
4429	NASDAQ	FCBC	Fri, Apr 29, 2016	20.83	21.26	20.81	20.81
4428	NASDAQ	FCBC	Thu, Apr 28, 2016	20.84	20.93	20.71	20.83
4427	NASDAQ	FCBC	Wed, Apr 27, 2016	20.64	20.98	20.57	20.90
4426	NASDAQ	FCBC	Tue, Apr 26, 2016	20.24	20.90	20.23	20.69
4425	NASDAQ	FCBC	Mon, Apr 25, 2016	20.21	20.40	20.15	20.25
4424	NASDAQ	FCBC	Fri, Apr 22, 2016	20.40	20.68	19.84	20.60
4423	NASDAQ	FCBC	Thu, Apr 21, 2016	20.32	20.39	20.02	20.12
4422	NASDAQ	FCBC	Wed, Apr 20, 2016	20.50	20.50	20.27	20.37
4421	NASDAQ	FCBC	Tue, Apr 19, 2016	20.47	20.68	20.41	20.50
4420	NASDAQ	FCBC	Mon, Apr 18, 2016	19.97	20.58	19.97	20.35
4419	NASDAQ	FCBC	Fri, Apr 15, 2016	20.03	20.41	20.03	20.23
4418	NASDAQ	FCBC	Thu, Apr 14, 2016	20.05	20.57	19.98	20.13
4417	NASDAQ	FCBC	Wed, Apr 13, 2016	19.66	20.26	19.66	20.06
4416	NASDAQ	FCBC	Tue, Apr 12, 2016	19.25	19.69	19.11	19.50
4415	NASDAQ	FCBC	Mon, Apr 11, 2016	19.15	19.55	19.15	19.31
4414	NASDAQ	FCBC	Fri, Apr 8, 2016	19.13	19.17	18.61	19.12
4413	NASDAQ	FCBC	Thu, Apr 7, 2016	19.18	19.37	18.91	19.03
4412	NASDAQ	FCBC	Wed, Apr 6, 2016	19.32	19.42	19.16	19.33
4411	NASDAQ	FCBC	Tue, Apr 5, 2016	19.74	19.74	19.74	19.37
4410	NASDAQ	FCBC	Mon, Apr 4, 2016	19.93	19.93	19.72	19.74
4409	NASDAQ	FCBC	Fri, Apr 1, 2016	19.70	19.87	18.95	19.76
4408	NASDAQ	FCBC	Thu, Mar 31, 2016	19.58	19.65	19.58	19.67
4407	NASDAQ	FCBC	Wed, Mar 30, 2016	19.40	19.73	19.38	19.63
4406	NASDAQ	FCBC	Tue, Mar 29, 2016	18.89	19.22	18.02	19.11
4405	NASDAQ	FCBC	Mon, Mar 28, 2016	19.00	19.18	18.86	18.86
4404	NASDAQ	FCBC	Thu, Mar 24, 2016	19.04	19.06	18.93	18.98
4403	NASDAQ	FCBC	Wed, Mar 23, 2016	19.31	19.42	19.06	19.10
4402	NASDAQ	FCBC	Tue, Mar 22, 2016	19.63	19.85	19.33	19.40
4401	NASDAQ	FCBC	Mon, Mar 21, 2016	19.46	19.80	19.28	19.65
4400	NASDAQ	FCBC	Fri, Mar 18, 2016	19.42	19.84	18.97	19.54
4399	NASDAQ	FCBC	Thu, Mar 17, 2016	18.58	19.57	18.27	19.27
4398	NASDAQ	FCBC	Wed, Mar 16, 2016	18.84	18.86	18.48	18.63
4397	NASDAQ	FCBC	Tue, Mar 15, 2016	18.89	18.89	18.89	18.75
4396	NASDAQ	FCBC	Mon, Mar 14, 2016	18.74	18.85	18.62	18.82
4395	NASDAQ	FCBC	Fri, Mar 11, 2016	18.74	18.93	18.59	18.90
4394	NASDAQ	FCBC	Thu, Mar 10, 2016	18.75	18.84	18.43	18.74
4393	NASDAQ	FCBC	Wed, Mar 9, 2016	18.65	18.65	18.65	18.74
4392	NASDAQ	FCBC	Tue, Mar 8, 2016	18.80	18.99	18.64	18.91
4391	NASDAQ	FCBC	Mon, Mar 7, 2016	18.79	19.00	18.79	18.91
4390	NASDAQ	FCBC	Fri, Mar 4, 2016	18.99	18.99	18.99	18.80
4389	NASDAQ	FCBC	Thu, Mar 3, 2016	18.74	18.74	18.74	18.99
4388	NASDAQ	FCBC	Wed, Mar 2, 2016	18.39	18.77	18.34	18.47
4387	NASDAQ	FCBC	Tue, Mar 1, 2016	18.10	18.10	18.10	18.47
4386	NASDAQ	FCBC	Mon, Feb 29, 2016	18.16	18.42	18.06	18.10
4385	NASDAQ	FCBC	Fri, Feb 26, 2016	18.10	18.33	18.08	18.21
4384	NASDAQ	FCBC	Thu, Feb 25, 2016	17.87	18.09	17.87	18.01
4383	NASDAQ	FCBC	Wed, Feb 24, 2016	17.80	17.91	17.35	17.90
4382	NASDAQ	FCBC	Tue, Feb 23, 2016	17.85	17.93	17.53	17.58
4381	NASDAQ	FCBC	Mon, Feb 22, 2016	18.17	18.30	17.80	17.83
4380	NASDAQ	FCBC	Fri, Feb 19, 2016	17.69	18.20	17.69	18.00
4379	NASDAQ	FCBC	Thu, Feb 18, 2016	17.84	17.84	17.52	17.69
4378	NASDAQ	FCBC	Wed, Feb 17, 2016	18.13	18.28	17.78	17.82
4377	NASDAQ	FCBC	Tue, Feb 16, 2016	17.94	18.16	17.64	18.03
4376	NASDAQ	FCBC	Fri, Feb 12, 2016	17.68	17.95	17.42	17.79
4375	NASDAQ	FCBC	Thu, Feb 11, 2016	17.35	17.71	17.33	17.40
4374	NASDAQ	FCBC	Wed, Feb 10, 2016	17.90	18.32	17.67	17.70
4373	NASDAQ	FCBC	Tue, Feb 9, 2016	17.19	17.96	17.14	17.69
4372	NASDAQ	FCBC	Mon, Feb 8, 2016	17.01	17.51	17.01	17.42
4371	NASDAQ	FCBC	Fri, Feb 5, 2016	17.78	17.78	17.02	17.05
4370	NASDAQ	FCBC	Thu, Feb 4, 2016	17.92	18.13	17.62	17.79
4369	NASDAQ	FCBC	Wed, Feb 3, 2016	18.18	18.18	17.25	17.76
4368	NASDAQ	FCBC	Tue, Feb 2, 2016	18.34	18.42	17.93	18.13
4367	NASDAQ	FCBC	Mon, Feb 1, 2016	18.89	18.89	17.65	18.46
4366	NASDAQ	FCBC	Fri, Jan 29, 2016	17.88	18.60	17.68	18.55
4365	NASDAQ	FCBC	Thu, Jan 28, 2016	17.75	18.20	17.74	17.88
4364	NASDAQ	FCBC	Wed, Jan 27, 2016	17.06	17.67	17.06	17.67
4363	NASDAQ	FCBC	Tue, Jan 26, 2016	17.35	17.79	16.76	17.27
4362	NASDAQ	FCBC	Mon, Jan 25, 2016	17.32	17.40	16.67	16.75
4361	NASDAQ	FCBC	Fri, Jan 22, 2016	17.37	17.46	17.02	17.38
4360	NASDAQ	FCBC	Thu, Jan 21, 2016	17.36	17.58	17.16	17.17
4359	NASDAQ	FCBC	Wed, Jan 20, 2016	17.14	17.65	16.99	17.36
4358	NASDAQ	FCBC	Tue, Jan 19, 2016	17.36	17.56	17.11	17.21
4357	NASDAQ	FCBC	Fri, Jan 15, 2016	17.13	17.65	17.08	17.20
4356	NASDAQ	FCBC	Thu, Jan 14, 2016	17.64	17.92	17.37	17.63
4355	NASDAQ	FCBC	Wed, Jan 13, 2016	17.98	18.00	17.43	17.48
4354	NASDAQ	FCBC	Tue, Jan 12, 2016	18.32	18.59	17.79	17.95
4353	NASDAQ	FCBC	Mon, Jan 11, 2016	17.79	18.22	17.75	18.16
4352	NASDAQ	FCBC	Fri, Jan 8, 2016	18.14	18.24	17.70	17.73
4351	NASDAQ	FCBC	Thu, Jan 7, 2016	17.94	18.27	17.94	17.95
4350	NASDAQ	FCBC	Wed, Jan 6, 2016	18.00	18.35	18.00	18.29
4349	NASDAQ	FCBC	Tue, Jan 5, 2016	18.01	18.42	17.97	18.32
4348	NASDAQ	FCBC	Mon, Jan 4, 2016	18.33	18.39	17.77	18.00
4347	NASDAQ	FCBC	Thu, Dec 31, 2015	19.19	19.20	18.55	18.63
4346	NASDAQ	FCBC	Wed, Dec 30, 2015	19.43	19.46	19.17	19.20
4345	NASDAQ	FCBC	Tue, Dec 29, 2015	19.39	19.53	19.20	19.40
4344	NASDAQ	FCBC	Mon, Dec 28, 2015	19.17	19.17	18.49	19.11
4343	NASDAQ	FCBC	Thu, Dec 24, 2015	19.10	19.44	19.10	19.24
4342	NASDAQ	FCBC	Wed, Dec 23, 2015	19.00	19.16	18.95	19.09
4341	NASDAQ	FCBC	Tue, Dec 22, 2015	19.08	19.34	18.62	19.00
4340	NASDAQ	FCBC	Mon, Dec 21, 2015	19.22	19.39	18.91	19.04
4339	NASDAQ	FCBC	Fri, Dec 18, 2015	19.10	19.24	18.60	19.21
4338	NASDAQ	FCBC	Thu, Dec 17, 2015	19.40	19.47	19.04	19.19
4337	NASDAQ	FCBC	Wed, Dec 16, 2015	19.21	19.55	18.90	19.26
4336	NASDAQ	FCBC	Tue, Dec 15, 2015	18.88	19.43	18.84	19.14
4335	NASDAQ	FCBC	Mon, Dec 14, 2015	18.48	18.97	18.48	18.76
4334	NASDAQ	FCBC	Fri, Dec 11, 2015	18.63	18.96	18.48	18.57
4333	NASDAQ	FCBC	Thu, Dec 10, 2015	19.09	19.27	18.96	19.00
4332	NASDAQ	FCBC	Wed, Dec 9, 2015	19.38	19.59	19.05	19.10
4331	NASDAQ	FCBC	Tue, Dec 8, 2015	19.65	19.65	19.38	19.41
4330	NASDAQ	FCBC	Mon, Dec 7, 2015	19.92	20.17	19.60	19.73
4329	NASDAQ	FCBC	Fri, Dec 4, 2015	19.87	20.31	19.87	20.18
4328	NASDAQ	FCBC	Thu, Dec 3, 2015	20.31	20.51	19.91	19.93
4327	NASDAQ	FCBC	Wed, Dec 2, 2015	20.65	20.74	20.22	20.32
4326	NASDAQ	FCBC	Tue, Dec 1, 2015	20.46	20.82	20.39	20.68
4325	NASDAQ	FCBC	Mon, Nov 30, 2015	20.29	20.58	20.12	20.40
4324	NASDAQ	FCBC	Fri, Nov 27, 2015	20.11	20.34	20.04	20.21
4323	NASDAQ	FCBC	Wed, Nov 25, 2015	20.11	20.31	19.88	20.13
4322	NASDAQ	FCBC	Tue, Nov 24, 2015	19.98	20.16	19.62	20.13
4321	NASDAQ	FCBC	Mon, Nov 23, 2015	20.07	20.37	20.00	20.08
4320	NASDAQ	FCBC	Fri, Nov 20, 2015	20.08	20.50	19.81	20.15
4319	NASDAQ	FCBC	Thu, Nov 19, 2015	19.97	20.03	19.68	19.93
4318	NASDAQ	FCBC	Wed, Nov 18, 2015	19.61	20.07	19.37	20.05
4317	NASDAQ	FCBC	Tue, Nov 17, 2015	19.67	19.96	19.40	19.56
4316	NASDAQ	FCBC	Mon, Nov 16, 2015	19.40	19.80	19.29	19.67
4315	NASDAQ	FCBC	Fri, Nov 13, 2015	19.52	19.94	19.38	19.60
4314	NASDAQ	FCBC	Thu, Nov 12, 2015	19.97	20.14	19.57	19.69
4313	NASDAQ	FCBC	Wed, Nov 11, 2015	20.48	20.50	20.15	20.16
4312	NASDAQ	FCBC	Tue, Nov 10, 2015	20.33	20.48	19.90	20.44
4311	NASDAQ	FCBC	Mon, Nov 9, 2015	20.30	20.47	19.99	20.24
4310	NASDAQ	FCBC	Fri, Nov 6, 2015	19.63	20.32	19.63	20.30
4309	NASDAQ	FCBC	Thu, Nov 5, 2015	19.44	19.85	19.34	19.55
4308	NASDAQ	FCBC	Wed, Nov 4, 2015	19.35	19.76	19.33	19.42
4307	NASDAQ	FCBC	Tue, Nov 3, 2015	19.37	19.90	19.27	19.34
4306	NASDAQ	FCBC	Mon, Nov 2, 2015	19.21	19.50	19.20	19.37
4305	NASDAQ	FCBC	Fri, Oct 30, 2015	19.48	19.51	19.10	19.23
4304	NASDAQ	FCBC	Thu, Oct 29, 2015	19.56	19.62	19.39	19.54
4303	NASDAQ	FCBC	Wed, Oct 28, 2015	18.62	19.74	18.62	19.69
4302	NASDAQ	FCBC	Tue, Oct 27, 2015	18.89	18.99	18.54	18.63
4301	NASDAQ	FCBC	Mon, Oct 26, 2015	18.87	18.97	18.78	18.96
4300	NASDAQ	FCBC	Fri, Oct 23, 2015	18.82	19.10	18.78	18.80
4299	NASDAQ	FCBC	Thu, Oct 22, 2015	18.50	18.89	18.50	18.84
4298	NASDAQ	FCBC	Wed, Oct 21, 2015	18.58	18.63	18.36	18.44
4297	NASDAQ	FCBC	Tue, Oct 20, 2015	18.62	18.73	18.50	18.57
4296	NASDAQ	FCBC	Mon, Oct 19, 2015	18.35	18.75	18.35	18.68
4295	NASDAQ	FCBC	Fri, Oct 16, 2015	18.30	18.50	18.23	18.43
4294	NASDAQ	FCBC	Thu, Oct 15, 2015	17.74	18.30	17.74	18.29
4293	NASDAQ	FCBC	Wed, Oct 14, 2015	18.23	18.23	17.78	17.78
4292	NASDAQ	FCBC	Tue, Oct 13, 2015	18.30	18.30	18.00	18.26
4291	NASDAQ	FCBC	Mon, Oct 12, 2015	17.93	18.08	17.76	18.08
4290	NASDAQ	FCBC	Fri, Oct 9, 2015	18.00	18.00	17.85	17.90
4289	NASDAQ	FCBC	Thu, Oct 8, 2015	17.88	17.99	17.61	17.98
4288	NASDAQ	FCBC	Wed, Oct 7, 2015	17.77	17.98	17.69	17.92
4287	NASDAQ	FCBC	Tue, Oct 6, 2015	17.62	17.88	17.53	17.59
4286	NASDAQ	FCBC	Mon, Oct 5, 2015	17.23	17.78	17.23	17.70
4285	NASDAQ	FCBC	Fri, Oct 2, 2015	17.40	17.40	16.83	17.30
4284	NASDAQ	FCBC	Thu, Oct 1, 2015	17.94	17.94	17.43	17.55
4283	NASDAQ	FCBC	Wed, Sep 30, 2015	18.00	18.13	17.68	17.90
4282	NASDAQ	FCBC	Tue, Sep 29, 2015	17.84	18.02	17.75	17.93
4281	NASDAQ	FCBC	Mon, Sep 28, 2015	17.63	18.00	17.53	17.75
4280	NASDAQ	FCBC	Fri, Sep 25, 2015	18.17	18.17	17.63	17.64
4279	NASDAQ	FCBC	Thu, Sep 24, 2015	17.75	18.19	17.75	17.96
4278	NASDAQ	FCBC	Wed, Sep 23, 2015	17.98	18.13	17.73	17.87
4277	NASDAQ	FCBC	Tue, Sep 22, 2015	17.82	18.01	17.70	17.87
4276	NASDAQ	FCBC	Mon, Sep 21, 2015	17.73	18.25	17.13	17.91
4275	NASDAQ	FCBC	Fri, Sep 18, 2015	17.62	17.76	17.09	17.72
4274	NASDAQ	FCBC	Thu, Sep 17, 2015	17.80	18.10	17.67	17.82
4273	NASDAQ	FCBC	Wed, Sep 16, 2015	17.95	17.95	17.70	17.80
4272	NASDAQ	FCBC	Tue, Sep 15, 2015	17.82	18.10	17.82	18.00
4271	NASDAQ	FCBC	Mon, Sep 14, 2015	17.81	17.97	17.67	17.82
4270	NASDAQ	FCBC	Fri, Sep 11, 2015	17.61	17.90	17.61	17.83
4269	NASDAQ	FCBC	Thu, Sep 10, 2015	17.60	17.94	17.60	17.70
4268	NASDAQ	FCBC	Wed, Sep 9, 2015	17.55	17.90	17.45	17.65
4267	NASDAQ	FCBC	Tue, Sep 8, 2015	17.29	17.69	16.45	17.57
4266	NASDAQ	FCBC	Fri, Sep 4, 2015	16.97	17.11	16.91	17.08
4265	NASDAQ	FCBC	Thu, Sep 3, 2015	17.61	17.61	17.10	17.10
4264	NASDAQ	FCBC	Wed, Sep 2, 2015	17.37	17.51	17.16	17.49
4263	NASDAQ	FCBC	Tue, Sep 1, 2015	17.51	17.74	17.08	17.11
4262	NASDAQ	FCBC	Mon, Aug 31, 2015	17.41	17.79	17.39	17.71
4261	NASDAQ	FCBC	Fri, Aug 28, 2015	17.35	17.66	16.72	17.49
4260	NASDAQ	FCBC	Thu, Aug 27, 2015	17.49	17.72	17.30	17.45
4259	NASDAQ	FCBC	Wed, Aug 26, 2015	17.37	17.42	15.79	17.42
4258	NASDAQ	FCBC	Tue, Aug 25, 2015	17.73	17.73	16.94	16.95
4257	NASDAQ	FCBC	Mon, Aug 24, 2015	17.22	17.77	16.94	17.09
4256	NASDAQ	FCBC	Fri, Aug 21, 2015	17.31	18.12	17.31	17.88
4255	NASDAQ	FCBC	Thu, Aug 20, 2015	17.90	17.98	17.60	17.62
4254	NASDAQ	FCBC	Wed, Aug 19, 2015	17.93	18.20	17.66	18.00
4253	NASDAQ	FCBC	Tue, Aug 18, 2015	18.12	18.18	17.99	18.03
4252	NASDAQ	FCBC	Mon, Aug 17, 2015	17.99	18.34	17.52	18.18
4251	NASDAQ	FCBC	Fri, Aug 14, 2015	17.56	18.13	17.56	18.10
4250	NASDAQ	FCBC	Thu, Aug 13, 2015	17.73	17.82	17.50	17.64
4249	NASDAQ	FCBC	Wed, Aug 12, 2015	17.60	17.84	17.42	17.76
4248	NASDAQ	FCBC	Tue, Aug 11, 2015	17.88	17.88	17.63	17.72
4247	NASDAQ	FCBC	Mon, Aug 10, 2015	18.03	18.29	17.85	18.02
4246	NASDAQ	FCBC	Fri, Aug 7, 2015	17.74	18.11	17.74	17.87
4245	NASDAQ	FCBC	Thu, Aug 6, 2015	18.14	18.14	17.78	17.85
4244	NASDAQ	FCBC	Wed, Aug 5, 2015	17.84	18.33	17.84	18.14
4243	NASDAQ	FCBC	Tue, Aug 4, 2015	18.13	18.17	17.81	17.85
4242	NASDAQ	FCBC	Mon, Aug 3, 2015	17.84	18.14	17.65	17.86
4241	NASDAQ	FCBC	Fri, Jul 31, 2015	17.87	17.95	17.71	17.79
4240	NASDAQ	FCBC	Thu, Jul 30, 2015	17.70	17.92	17.59	17.80
4239	NASDAQ	FCBC	Wed, Jul 29, 2015	17.70	18.63	17.63	17.68
4238	NASDAQ	FCBC	Tue, Jul 28, 2015	18.03	18.03	17.71	17.73
4237	NASDAQ	FCBC	Mon, Jul 27, 2015	17.64	18.13	17.48	17.93
4236	NASDAQ	FCBC	Fri, Jul 24, 2015	18.06	18.31	17.83	17.84
4235	NASDAQ	FCBC	Thu, Jul 23, 2015	18.68	18.68	18.00	18.14
4234	NASDAQ	FCBC	Wed, Jul 22, 2015	18.36	18.56	18.36	18.46
4233	NASDAQ	FCBC	Tue, Jul 21, 2015	18.45	18.54	18.27	18.37
4232	NASDAQ	FCBC	Mon, Jul 20, 2015	18.59	18.66	18.19	18.39
4231	NASDAQ	FCBC	Fri, Jul 17, 2015	18.63	18.68	18.38	18.51
4230	NASDAQ	FCBC	Thu, Jul 16, 2015	18.48	18.68	18.47	18.56
4229	NASDAQ	FCBC	Wed, Jul 15, 2015	18.33	18.59	18.30	18.43
4228	NASDAQ	FCBC	Tue, Jul 14, 2015	18.26	18.58	18.24	18.40
4227	NASDAQ	FCBC	Mon, Jul 13, 2015	18.42	18.55	18.25	18.36
4226	NASDAQ	FCBC	Fri, Jul 10, 2015	18.27	18.58	18.23	18.39
4225	NASDAQ	FCBC	Thu, Jul 9, 2015	18.16	18.16	17.93	18.11
4224	NASDAQ	FCBC	Wed, Jul 8, 2015	18.00	18.03	17.76	17.85
4223	NASDAQ	FCBC	Tue, Jul 7, 2015	17.97	18.27	17.69	18.11
4222	NASDAQ	FCBC	Mon, Jul 6, 2015	17.85	18.15	17.72	18.06
4221	NASDAQ	FCBC	Thu, Jul 2, 2015	18.34	18.34	17.91	17.93
4220	NASDAQ	FCBC	Wed, Jul 1, 2015	18.25	18.48	18.24	18.28
4219	NASDAQ	FCBC	Tue, Jun 30, 2015	18.09	18.35	18.09	18.22
4218	NASDAQ	FCBC	Mon, Jun 29, 2015	18.30	18.56	18.00	18.03
4217	NASDAQ	FCBC	Fri, Jun 26, 2015	18.42	18.80	18.35	18.52
4216	NASDAQ	FCBC	Thu, Jun 25, 2015	18.20	18.37	17.99	18.32
4215	NASDAQ	FCBC	Wed, Jun 24, 2015	18.18	18.20	18.06	18.18
4214	NASDAQ	FCBC	Tue, Jun 23, 2015	17.96	18.20	17.85	18.19
4213	NASDAQ	FCBC	Mon, Jun 22, 2015	17.95	18.10	17.64	18.03
4212	NASDAQ	FCBC	Fri, Jun 19, 2015	18.06	18.27	17.81	17.87
4211	NASDAQ	FCBC	Thu, Jun 18, 2015	17.89	18.11	17.84	18.00
4210	NASDAQ	FCBC	Wed, Jun 17, 2015	18.20	18.20	17.73	17.80
4209	NASDAQ	FCBC	Tue, Jun 16, 2015	17.85	18.12	17.80	18.10
4208	NASDAQ	FCBC	Mon, Jun 15, 2015	17.75	18.23	17.70	17.90
4207	NASDAQ	FCBC	Fri, Jun 12, 2015	17.87	18.07	17.78	17.91
4206	NASDAQ	FCBC	Thu, Jun 11, 2015	18.00	18.19	17.76	17.94
4205	NASDAQ	FCBC	Wed, Jun 10, 2015	17.77	18.27	17.77	18.05
4204	NASDAQ	FCBC	Tue, Jun 9, 2015	17.64	17.92	17.52	17.58
4203	NASDAQ	FCBC	Mon, Jun 8, 2015	17.24	17.96	17.24	17.68
4202	NASDAQ	FCBC	Fri, Jun 5, 2015	17.02	17.35	16.91	17.35
4201	NASDAQ	FCBC	Thu, Jun 4, 2015	17.10	17.19	16.92	16.94
4200	NASDAQ	FCBC	Wed, Jun 3, 2015	17.07	17.42	16.97	17.19
4199	NASDAQ	FCBC	Tue, Jun 2, 2015	16.78	17.25	16.65	17.05
4198	NASDAQ	FCBC	Mon, Jun 1, 2015	16.79	16.94	16.55	16.81
4197	NASDAQ	FCBC	Fri, May 29, 2015	16.80	16.96	16.50	16.70
4196	NASDAQ	FCBC	Thu, May 28, 2015	16.98	17.11	16.76	16.84
4195	NASDAQ	FCBC	Wed, May 27, 2015	16.70	17.00	16.50	16.95
4194	NASDAQ	FCBC	Tue, May 26, 2015	16.84	16.89	16.47	16.70
4193	NASDAQ	FCBC	Fri, May 22, 2015	17.02	17.14	16.85	16.91
4192	NASDAQ	FCBC	Thu, May 21, 2015	17.08	17.23	16.95	16.99
4191	NASDAQ	FCBC	Wed, May 20, 2015	17.08	17.24	16.81	17.11
4190	NASDAQ	FCBC	Tue, May 19, 2015	16.90	17.10	16.65	16.97
4189	NASDAQ	FCBC	Mon, May 18, 2015	16.45	17.05	16.47	16.97
4188	NASDAQ	FCBC	Fri, May 15, 2015	16.65	16.65	16.38	16.53
4187	NASDAQ	FCBC	Thu, May 14, 2015	16.60	16.86	16.45	16.73
4186	NASDAQ	FCBC	Wed, May 13, 2015	16.76	16.92	16.53	16.55
4185	NASDAQ	FCBC	Tue, May 12, 2015	16.52	16.82	16.43	16.70
4184	NASDAQ	FCBC	Mon, May 11, 2015	16.48	16.62	16.43	16.55
4183	NASDAQ	FCBC	Fri, May 8, 2015	16.55	16.72	16.38	16.46
4182	NASDAQ	FCBC	Thu, May 7, 2015	16.24	16.54	16.18	16.42
4181	NASDAQ	FCBC	Wed, May 6, 2015	16.21	16.54	16.12	16.31
4180	NASDAQ	FCBC	Tue, May 5, 2015	16.42	16.55	16.20	16.30
4179	NASDAQ	FCBC	Mon, May 4, 2015	16.51	16.74	16.42	16.48
4178	NASDAQ	FCBC	Fri, May 1, 2015	16.82	16.82	16.50	16.51
4177	NASDAQ	FCBC	Thu, Apr 30, 2015	17.00	17.00	16.76	16.76
4176	NASDAQ	FCBC	Wed, Apr 29, 2015	17.28	17.39	17.17	17.17
4175	NASDAQ	FCBC	Tue, Apr 28, 2015	16.88	17.40	16.76	17.35
4174	NASDAQ	FCBC	Mon, Apr 27, 2015	17.06	17.31	16.74	16.79
4173	NASDAQ	FCBC	Fri, Apr 24, 2015	17.01	17.18	16.96	17.11
4172	NASDAQ	FCBC	Thu, Apr 23, 2015	17.19	17.23	16.98	17.16
4171	NASDAQ	FCBC	Wed, Apr 22, 2015	17.29	17.38	17.05	17.27
4170	NASDAQ	FCBC	Tue, Apr 21, 2015	17.33	17.37	17.24	17.33
4169	NASDAQ	FCBC	Mon, Apr 20, 2015	17.14	17.43	17.07	17.37
4168	NASDAQ	FCBC	Fri, Apr 17, 2015	17.43	17.43	17.05	17.09
4167	NASDAQ	FCBC	Thu, Apr 16, 2015	17.60	17.62	17.30	17.57
4166	NASDAQ	FCBC	Wed, Apr 15, 2015	17.60	17.65	17.46	17.60
4165	NASDAQ	FCBC	Tue, Apr 14, 2015	17.60	17.61	17.35	17.52
4164	NASDAQ	FCBC	Mon, Apr 13, 2015	17.63	17.69	17.49	17.61
4163	NASDAQ	FCBC	Fri, Apr 10, 2015	17.82	17.82	17.54	17.65
4162	NASDAQ	FCBC	Thu, Apr 9, 2015	17.70	17.75	17.41	17.71
4161	NASDAQ	FCBC	Wed, Apr 8, 2015	17.75	17.88	17.49	17.66
4160	NASDAQ	FCBC	Tue, Apr 7, 2015	17.77	17.80	17.63	17.76
4159	NASDAQ	FCBC	Mon, Apr 6, 2015	17.82	17.86	17.56	17.79
4158	NASDAQ	FCBC	Thu, Apr 2, 2015	17.93	18.07	17.64	17.87
4157	NASDAQ	FCBC	Wed, Apr 1, 2015	17.44	18.00	17.41	17.98
4156	NASDAQ	FCBC	Tue, Mar 31, 2015	17.67	17.71	17.52	17.53
4155	NASDAQ	FCBC	Mon, Mar 30, 2015	17.53	18.00	17.50	17.83
4154	NASDAQ	FCBC	Fri, Mar 27, 2015	17.54	17.80	17.41	17.50
4153	NASDAQ	FCBC	Thu, Mar 26, 2015	17.62	17.65	17.46	17.56
4152	NASDAQ	FCBC	Wed, Mar 25, 2015	17.84	17.84	17.54	17.63
4151	NASDAQ	FCBC	Tue, Mar 24, 2015	17.78	17.90	17.60	17.85
4150	NASDAQ	FCBC	Mon, Mar 23, 2015	17.44	17.95	17.33	17.87
4149	NASDAQ	FCBC	Fri, Mar 20, 2015	17.01	17.50	17.01	17.34
4148	NASDAQ	FCBC	Thu, Mar 19, 2015	16.86	17.10	16.84	16.90
4147	NASDAQ	FCBC	Wed, Mar 18, 2015	16.87	17.14	16.51	16.96
4146	NASDAQ	FCBC	Tue, Mar 17, 2015	17.02	17.09	16.89	16.95
4145	NASDAQ	FCBC	Mon, Mar 16, 2015	16.81	17.14	16.72	17.14
4144	NASDAQ	FCBC	Fri, Mar 13, 2015	16.88	16.88	16.58	16.71
4143	NASDAQ	FCBC	Thu, Mar 12, 2015	16.65	16.98	16.62	16.85
4142	NASDAQ	FCBC	Wed, Mar 11, 2015	16.61	16.67	16.57	16.62
4141	NASDAQ	FCBC	Tue, Mar 10, 2015	16.59	16.65	16.32	16.61
4140	NASDAQ	FCBC	Mon, Mar 9, 2015	16.65	16.92	16.64	16.70
4139	NASDAQ	FCBC	Fri, Mar 6, 2015	16.41	16.70	16.32	16.63
4138	NASDAQ	FCBC	Thu, Mar 5, 2015	16.57	16.69	16.33	16.56
4137	NASDAQ	FCBC	Wed, Mar 4, 2015	16.23	16.59	16.23	16.55
4136	NASDAQ	FCBC	Tue, Mar 3, 2015	16.49	16.69	16.35	16.35
4135	NASDAQ	FCBC	Mon, Mar 2, 2015	16.10	16.60	16.10	16.59
4134	NASDAQ	FCBC	Fri, Feb 27, 2015	16.13	16.38	16.06	16.08
4133	NASDAQ	FCBC	Thu, Feb 26, 2015	16.10	16.42	16.07	16.15
4132	NASDAQ	FCBC	Wed, Feb 25, 2015	16.24	16.49	16.14	16.14
4131	NASDAQ	FCBC	Tue, Feb 24, 2015	16.28	16.30	16.22	16.24
4130	NASDAQ	FCBC	Mon, Feb 23, 2015	16.17	16.25	16.07	16.22
4129	NASDAQ	FCBC	Fri, Feb 20, 2015	16.45	16.45	16.11	16.30
4128	NASDAQ	FCBC	Thu, Feb 19, 2015	16.53	16.68	16.37	16.39
4127	NASDAQ	FCBC	Wed, Feb 18, 2015	16.44	16.59	16.44	16.53
4126	NASDAQ	FCBC	Tue, Feb 17, 2015	16.43	16.69	16.36	16.45
4125	NASDAQ	FCBC	Fri, Feb 13, 2015	16.28	16.49	16.22	16.33
4124	NASDAQ	FCBC	Thu, Feb 12, 2015	16.18	16.42	16.16	16.30
4123	NASDAQ	FCBC	Wed, Feb 11, 2015	16.12	16.33	16.06	16.17
4122	NASDAQ	FCBC	Tue, Feb 10, 2015	16.36	16.36	16.14	16.21
4121	NASDAQ	FCBC	Mon, Feb 9, 2015	16.23	16.50	16.06	16.18
4120	NASDAQ	FCBC	Fri, Feb 6, 2015	16.36	16.60	16.25	16.36
4119	NASDAQ	FCBC	Thu, Feb 5, 2015	16.23	16.42	16.17	16.27
4118	NASDAQ	FCBC	Wed, Feb 4, 2015	16.05	16.59	16.05	16.22
4117	NASDAQ	FCBC	Tue, Feb 3, 2015	15.88	16.31	15.88	16.21
4116	NASDAQ	FCBC	Mon, Feb 2, 2015	15.65	15.92	15.58	15.86
4115	NASDAQ	FCBC	Fri, Jan 30, 2015	15.45	16.03	15.45	15.69
4114	NASDAQ	FCBC	Thu, Jan 29, 2015	15.05	15.74	14.94	15.73
4113	NASDAQ	FCBC	Wed, Jan 28, 2015	15.59	15.59	15.00	15.01
4112	NASDAQ	FCBC	Tue, Jan 27, 2015	15.41	15.70	15.35	15.44
4111	NASDAQ	FCBC	Mon, Jan 26, 2015	15.66	15.66	15.37	15.57
4110	NASDAQ	FCBC	Fri, Jan 23, 2015	16.19	16.19	15.52	15.73
4109	NASDAQ	FCBC	Thu, Jan 22, 2015	15.71	16.20	15.30	16.16
4108	NASDAQ	FCBC	Wed, Jan 21, 2015	15.69	15.85	15.21	15.49
4107	NASDAQ	FCBC	Tue, Jan 20, 2015	15.88	16.09	15.53	15.65
4106	NASDAQ	FCBC	Fri, Jan 16, 2015	15.40	16.02	15.25	15.91
4105	NASDAQ	FCBC	Thu, Jan 15, 2015	15.60	15.61	15.22	15.48
4104	NASDAQ	FCBC	Wed, Jan 14, 2015	15.63	15.89	15.45	15.64
4103	NASDAQ	FCBC	Tue, Jan 13, 2015	16.02	16.27	15.70	15.82
4102	NASDAQ	FCBC	Mon, Jan 12, 2015	16.02	16.02	15.75	15.88
4101	NASDAQ	FCBC	Fri, Jan 9, 2015	16.19	16.19	16.05	16.07
4100	NASDAQ	FCBC	Thu, Jan 8, 2015	16.11	16.31	16.05	16.30
4099	NASDAQ	FCBC	Wed, Jan 7, 2015	16.17	16.17	15.90	15.99
4098	NASDAQ	FCBC	Tue, Jan 6, 2015	16.41	16.41	15.89	16.03
4097	NASDAQ	FCBC	Mon, Jan 5, 2015	16.16	16.46	15.86	16.41
4096	NASDAQ	FCBC	Fri, Jan 2, 2015	16.63	16.63	16.10	16.17
4095	NASDAQ	FCBC	Wed, Dec 31, 2014	16.60	16.70	16.42	16.47
4094	NASDAQ	FCBC	Tue, Dec 30, 2014	16.31	16.60	16.31	16.51
4093	NASDAQ	FCBC	Mon, Dec 29, 2014	16.30	16.48	16.16	16.40
4092	NASDAQ	FCBC	Fri, Dec 26, 2014	16.25	16.51	16.20	16.40
4091	NASDAQ	FCBC	Wed, Dec 24, 2014	16.20	16.25	16.13	16.24
4090	NASDAQ	FCBC	Tue, Dec 23, 2014	16.13	16.15	15.77	16.13
4089	NASDAQ	FCBC	Mon, Dec 22, 2014	16.11	16.14	16.02	16.12
4088	NASDAQ	FCBC	Fri, Dec 19, 2014	16.02	16.14	15.90	16.11
4087	NASDAQ	FCBC	Thu, Dec 18, 2014	16.19	16.19	15.93	16.11
4086	NASDAQ	FCBC	Wed, Dec 17, 2014	15.62	16.12	15.54	16.08
4085	NASDAQ	FCBC	Tue, Dec 16, 2014	15.50	15.88	15.50	15.63
4084	NASDAQ	FCBC	Mon, Dec 15, 2014	15.66	15.84	15.43	15.48
4083	NASDAQ	FCBC	Fri, Dec 12, 2014	15.63	15.98	15.60	15.60
4082	NASDAQ	FCBC	Thu, Dec 11, 2014	15.82	16.14	15.76	15.80
4081	NASDAQ	FCBC	Wed, Dec 10, 2014	16.12	16.14	15.64	15.70
4080	NASDAQ	FCBC	Tue, Dec 9, 2014	15.60	16.14	15.60	16.13
4079	NASDAQ	FCBC	Mon, Dec 8, 2014	15.86	16.14	15.64	15.71
4078	NASDAQ	FCBC	Fri, Dec 5, 2014	15.54	16.08	15.54	15.87
4077	NASDAQ	FCBC	Thu, Dec 4, 2014	15.39	15.71	15.14	15.56
4076	NASDAQ	FCBC	Wed, Dec 3, 2014	15.70	15.84	15.39	15.53
4075	NASDAQ	FCBC	Tue, Dec 2, 2014	15.24	15.63	15.21	15.63
4074	NASDAQ	FCBC	Mon, Dec 1, 2014	15.51	15.59	15.11	15.14
4073	NASDAQ	FCBC	Fri, Nov 28, 2014	15.72	15.89	15.45	15.46
4072	NASDAQ	FCBC	Wed, Nov 26, 2014	15.55	15.74	15.55	15.72
4071	NASDAQ	FCBC	Tue, Nov 25, 2014	15.99	15.99	15.52	15.59
4070	NASDAQ	FCBC	Mon, Nov 24, 2014	16.24	16.24	15.50	15.95
4069	NASDAQ	FCBC	Fri, Nov 21, 2014	15.73	15.76	15.40	15.46
4068	NASDAQ	FCBC	Thu, Nov 20, 2014	15.38	15.52	15.17	15.49
4067	NASDAQ	FCBC	Wed, Nov 19, 2014	15.64	15.64	15.20	15.39
4066	NASDAQ	FCBC	Tue, Nov 18, 2014	15.93	15.99	15.35	15.69
4065	NASDAQ	FCBC	Mon, Nov 17, 2014	16.12	16.12	15.79	15.80
4064	NASDAQ	FCBC	Fri, Nov 14, 2014	16.26	16.29	16.12	16.12
4063	NASDAQ	FCBC	Thu, Nov 13, 2014	16.18	16.41	16.11	16.41
4062	NASDAQ	FCBC	Wed, Nov 12, 2014	16.28	16.43	16.22	16.27
4061	NASDAQ	FCBC	Tue, Nov 11, 2014	16.47	16.55	16.30	16.40
4060	NASDAQ	FCBC	Mon, Nov 10, 2014	16.50	16.66	16.48	16.55
4059	NASDAQ	FCBC	Fri, Nov 7, 2014	16.59	16.59	16.37	16.50
4058	NASDAQ	FCBC	Thu, Nov 6, 2014	16.46	16.59	16.29	16.58
4057	NASDAQ	FCBC	Wed, Nov 5, 2014	16.45	16.59	16.32	16.49
4056	NASDAQ	FCBC	Tue, Nov 4, 2014	16.28	16.48	16.09	16.42
4055	NASDAQ	FCBC	Mon, Nov 3, 2014	16.43	16.45	16.00	16.43
4054	NASDAQ	FCBC	Fri, Oct 31, 2014	16.50	16.50	16.14	16.37
4053	NASDAQ	FCBC	Thu, Oct 30, 2014	16.01	16.50	15.93	16.34
4052	NASDAQ	FCBC	Wed, Oct 29, 2014	15.47	16.15	15.15	16.14
4051	NASDAQ	FCBC	Tue, Oct 28, 2014	15.15	15.36	14.88	15.30
4050	NASDAQ	FCBC	Mon, Oct 27, 2014	15.05	15.28	15.00	15.04
4049	NASDAQ	FCBC	Fri, Oct 24, 2014	15.68	15.68	15.10	15.23
4048	NASDAQ	FCBC	Thu, Oct 23, 2014	15.61	16.00	15.21	15.64
4047	NASDAQ	FCBC	Wed, Oct 22, 2014	15.70	15.84	15.44	15.52
4046	NASDAQ	FCBC	Tue, Oct 21, 2014	16.00	16.00	15.44	15.70
4045	NASDAQ	FCBC	Mon, Oct 20, 2014	15.83	16.08	15.78	15.96
4044	NASDAQ	FCBC	Fri, Oct 17, 2014	16.15	16.15	15.82	15.87
4043	NASDAQ	FCBC	Thu, Oct 16, 2014	15.31	16.03	15.31	15.92
4042	NASDAQ	FCBC	Wed, Oct 15, 2014	15.53	15.62	14.70	15.56
4041	NASDAQ	FCBC	Tue, Oct 14, 2014	15.65	15.98	15.53	15.85
4040	NASDAQ	FCBC	Mon, Oct 13, 2014	14.94	15.52	14.62	15.48
4039	NASDAQ	FCBC	Fri, Oct 10, 2014	14.56	15.30	14.56	14.96
4038	NASDAQ	FCBC	Thu, Oct 9, 2014	15.30	15.30	14.62	14.67
4037	NASDAQ	FCBC	Wed, Oct 8, 2014	14.62	15.37	14.35	15.33
4036	NASDAQ	FCBC	Tue, Oct 7, 2014	14.96	14.99	14.41	14.65
4035	NASDAQ	FCBC	Mon, Oct 6, 2014	14.86	15.19	14.85	15.09
4034	NASDAQ	FCBC	Fri, Oct 3, 2014	15.08	15.29	14.69	14.83
4033	NASDAQ	FCBC	Thu, Oct 2, 2014	14.39	14.99	14.32	14.89
4032	NASDAQ	FCBC	Wed, Oct 1, 2014	14.31	15.18	14.05	14.39
4031	NASDAQ	FCBC	Tue, Sep 30, 2014	14.64	14.70	14.29	14.29
4030	NASDAQ	FCBC	Mon, Sep 29, 2014	14.72	14.72	14.56	14.69
4029	NASDAQ	FCBC	Fri, Sep 26, 2014	14.84	15.03	14.77	14.84
4028	NASDAQ	FCBC	Thu, Sep 25, 2014	15.22	15.85	14.77	14.82
4027	NASDAQ	FCBC	Wed, Sep 24, 2014	15.38	15.38	15.00	15.21
4026	NASDAQ	FCBC	Tue, Sep 23, 2014	15.56	15.72	15.29	15.30
4025	NASDAQ	FCBC	Mon, Sep 22, 2014	15.74	15.74	15.41	15.61
4024	NASDAQ	FCBC	Fri, Sep 19, 2014	16.00	16.10	15.79	15.79
4023	NASDAQ	FCBC	Thu, Sep 18, 2014	15.92	16.11	15.81	15.97
4022	NASDAQ	FCBC	Wed, Sep 17, 2014	15.79	16.06	15.79	15.90
4021	NASDAQ	FCBC	Tue, Sep 16, 2014	15.74	15.94	15.74	15.80
4020	NASDAQ	FCBC	Mon, Sep 15, 2014	16.29	16.03	15.67	15.83
4019	NASDAQ	FCBC	Fri, Sep 12, 2014	16.44	16.48	15.79	16.19
4018	NASDAQ	FCBC	Thu, Sep 11, 2014	16.26	16.46	16.26	16.43
4017	NASDAQ	FCBC	Wed, Sep 10, 2014	16.29	16.50	16.25	16.40
4016	NASDAQ	FCBC	Tue, Sep 9, 2014	16.27	16.40	16.23	16.24
4015	NASDAQ	FCBC	Mon, Sep 8, 2014	16.23	16.45	16.23	16.45
4014	NASDAQ	FCBC	Fri, Sep 5, 2014	16.24	16.45	16.23	16.28
4013	NASDAQ	FCBC	Thu, Sep 4, 2014	16.41	16.44	16.28	16.32
4012	NASDAQ	FCBC	Wed, Sep 3, 2014	16.48	16.50	16.25	16.32
4011	NASDAQ	FCBC	Tue, Sep 2, 2014	16.31	16.50	16.27	16.45
4010	NASDAQ	FCBC	Fri, Aug 29, 2014	16.25	16.41	16.23	16.32
4009	NASDAQ	FCBC	Thu, Aug 28, 2014	16.27	16.30	15.96	16.25
4008	NASDAQ	FCBC	Wed, Aug 27, 2014	16.05	16.35	16.05	16.29
4007	NASDAQ	FCBC	Tue, Aug 26, 2014	16.00	16.25	15.84	16.22
4006	NASDAQ	FCBC	Mon, Aug 25, 2014	15.65	16.32	15.35	15.93
4005	NASDAQ	FCBC	Fri, Aug 22, 2014	15.53	15.56	15.05	15.50
4004	NASDAQ	FCBC	Thu, Aug 21, 2014	14.81	15.59	14.63	15.48
4003	NASDAQ	FCBC	Wed, Aug 20, 2014	14.96	14.96	14.81	14.88
4002	NASDAQ	FCBC	Tue, Aug 19, 2014	15.27	15.28	14.97	15.09
4001	NASDAQ	FCBC	Mon, Aug 18, 2014	15.06	15.44	14.95	15.25
4000	NASDAQ	FCBC	Fri, Aug 15, 2014	15.36	15.41	14.81	14.82
3999	NASDAQ	FCBC	Thu, Aug 14, 2014	15.12	15.42	15.12	15.20
3998	NASDAQ	FCBC	Wed, Aug 13, 2014	14.78	15.11	14.70	15.07
3997	NASDAQ	FCBC	Tue, Aug 12, 2014	14.74	14.85	14.72	14.75
3996	NASDAQ	FCBC	Mon, Aug 11, 2014	14.74	14.86	14.71	14.83
3995	NASDAQ	FCBC	Fri, Aug 8, 2014	14.40	14.74	14.40	14.62
3994	NASDAQ	FCBC	Thu, Aug 7, 2014	14.57	14.74	14.25	14.44
3993	NASDAQ	FCBC	Wed, Aug 6, 2014	14.43	14.60	14.40	14.54
3992	NASDAQ	FCBC	Tue, Aug 5, 2014	14.47	14.66	14.32	14.50
3991	NASDAQ	FCBC	Mon, Aug 4, 2014	14.74	14.79	14.38	14.56
3990	NASDAQ	FCBC	Fri, Aug 1, 2014	14.70	14.70	14.50	14.63
3989	NASDAQ	FCBC	Thu, Jul 31, 2014	14.25	14.81	14.25	14.71
3988	NASDAQ	FCBC	Wed, Jul 30, 2014	13.93	14.38	13.93	14.33
3987	NASDAQ	FCBC	Tue, Jul 29, 2014	13.65	14.03	13.56	14.00
3986	NASDAQ	FCBC	Mon, Jul 28, 2014	13.64	13.64	13.31	13.53
3985	NASDAQ	FCBC	Fri, Jul 25, 2014	13.75	13.88	13.56	13.57
3984	NASDAQ	FCBC	Thu, Jul 24, 2014	14.20	14.25	13.81	13.86
3983	NASDAQ	FCBC	Wed, Jul 23, 2014	14.03	14.21	14.00	14.11
3982	NASDAQ	FCBC	Tue, Jul 22, 2014	13.96	14.09	13.84	14.07
3981	NASDAQ	FCBC	Mon, Jul 21, 2014	13.75	14.26	13.68	13.90
3980	NASDAQ	FCBC	Fri, Jul 18, 2014	13.75	13.99	13.53	13.90
3979	NASDAQ	FCBC	Thu, Jul 17, 2014	13.79	13.93	13.75	13.81
3978	NASDAQ	FCBC	Wed, Jul 16, 2014	14.22	14.22	13.92	13.92
3977	NASDAQ	FCBC	Tue, Jul 15, 2014	14.28	14.31	14.06	14.13
3976	NASDAQ	FCBC	Mon, Jul 14, 2014	14.37	14.37	14.14	14.24
3975	NASDAQ	FCBC	Fri, Jul 11, 2014	14.10	14.29	14.10	14.14
3974	NASDAQ	FCBC	Thu, Jul 10, 2014	14.15	14.27	14.00	14.09
3973	NASDAQ	FCBC	Wed, Jul 9, 2014	14.45	14.57	14.27	14.35
3972	NASDAQ	FCBC	Tue, Jul 8, 2014	14.49	14.53	14.29	14.35
3971	NASDAQ	FCBC	Mon, Jul 7, 2014	14.74	14.76	14.47	14.53
3970	NASDAQ	FCBC	Thu, Jul 3, 2014	14.65	14.83	14.65	14.75
3969	NASDAQ	FCBC	Wed, Jul 2, 2014	14.75	14.77	14.35	14.56
3968	NASDAQ	FCBC	Tue, Jul 1, 2014	14.42	14.87	14.44	14.72
3967	NASDAQ	FCBC	Mon, Jun 30, 2014	14.28	14.41	14.25	14.33
3966	NASDAQ	FCBC	Fri, Jun 27, 2014	14.04	14.44	14.04	14.38
3965	NASDAQ	FCBC	Thu, Jun 26, 2014	14.10	14.27	14.06	14.17
3964	NASDAQ	FCBC	Wed, Jun 25, 2014	14.05	14.24	13.79	14.21
3963	NASDAQ	FCBC	Tue, Jun 24, 2014	14.20	14.52	14.05	14.06
3962	NASDAQ	FCBC	Mon, Jun 23, 2014	14.38	14.35	14.18	14.27
3961	NASDAQ	FCBC	Fri, Jun 20, 2014	14.37	14.57	14.19	14.39
3960	NASDAQ	FCBC	Thu, Jun 19, 2014	14.45	14.45	14.13	14.25
3959	NASDAQ	FCBC	Wed, Jun 18, 2014	14.25	14.49	14.08	14.42
3958	NASDAQ	FCBC	Tue, Jun 17, 2014	14.28	14.50	14.21	14.25
3957	NASDAQ	FCBC	Mon, Jun 16, 2014	14.42	14.42	14.09	14.23
3956	NASDAQ	FCBC	Fri, Jun 13, 2014	14.69	14.71	14.35	14.37
3955	NASDAQ	FCBC	Thu, Jun 12, 2014	14.49	14.69	14.30	14.66
3954	NASDAQ	FCBC	Wed, Jun 11, 2014	14.58	14.65	14.39	14.52
3953	NASDAQ	FCBC	Tue, Jun 10, 2014	14.50	14.70	14.32	14.70
3952	NASDAQ	FCBC	Mon, Jun 9, 2014	14.20	14.64	14.20	14.60
3951	NASDAQ	FCBC	Fri, Jun 6, 2014	14.47	14.55	14.13	14.25
3950	NASDAQ	FCBC	Thu, Jun 5, 2014	13.97	14.37	13.75	14.34
3949	NASDAQ	FCBC	Wed, Jun 4, 2014	14.06	14.17	13.82	13.87
3948	NASDAQ	FCBC	Tue, Jun 3, 2014	14.16	14.51	14.00	14.08
3947	NASDAQ	FCBC	Mon, Jun 2, 2014	14.65	14.65	14.20	14.28
3946	NASDAQ	FCBC	Fri, May 30, 2014	14.66	14.80	14.40	14.60
3945	NASDAQ	FCBC	Thu, May 29, 2014	14.79	14.86	14.30	14.60
3944	NASDAQ	FCBC	Wed, May 28, 2014	14.80	14.85	14.54	14.68
3943	NASDAQ	FCBC	Tue, May 27, 2014	14.63	14.93	14.63	14.89
3942	NASDAQ	FCBC	Fri, May 23, 2014	14.26	14.56	14.20	14.51
3941	NASDAQ	FCBC	Thu, May 22, 2014	14.08	14.32	14.18	14.20
3940	NASDAQ	FCBC	Wed, May 21, 2014	14.25	14.43	13.90	14.11
3939	NASDAQ	FCBC	Tue, May 20, 2014	14.38	14.42	14.01	14.13
3938	NASDAQ	FCBC	Mon, May 19, 2014	14.27	14.63	14.27	14.47
3937	NASDAQ	FCBC	Fri, May 16, 2014	14.20	14.66	13.97	14.38
3936	NASDAQ	FCBC	Thu, May 15, 2014	14.12	14.45	13.91	14.25
3935	NASDAQ	FCBC	Wed, May 14, 2014	14.60	14.60	14.12	14.26
3934	NASDAQ	FCBC	Tue, May 13, 2014	14.84	15.02	14.52	14.68
3933	NASDAQ	FCBC	Mon, May 12, 2014	14.53	14.98	14.40	14.89
3932	NASDAQ	FCBC	Fri, May 9, 2014	14.10	14.46	14.06	14.40
3931	NASDAQ	FCBC	Thu, May 8, 2014	14.45	14.57	14.11	14.20
3930	NASDAQ	FCBC	Wed, May 7, 2014	14.33	14.45	13.98	14.45
3929	NASDAQ	FCBC	Tue, May 6, 2014	14.41	14.51	14.25	14.36
3928	NASDAQ	FCBC	Mon, May 5, 2014	14.46	14.58	14.40	14.51
3927	NASDAQ	FCBC	Fri, May 2, 2014	14.69	14.96	14.49	14.62
3926	NASDAQ	FCBC	Thu, May 1, 2014	14.72	14.86	14.48	14.66
3925	NASDAQ	FCBC	Wed, Apr 30, 2014	14.81	15.07	14.70	14.80
3924	NASDAQ	FCBC	Tue, Apr 29, 2014	14.81	15.07	14.73	14.80
3923	NASDAQ	FCBC	Mon, Apr 28, 2014	14.99	15.06	14.60	14.66
3922	NASDAQ	FCBC	Fri, Apr 25, 2014	15.08	15.08	14.85	14.98
3921	NASDAQ	FCBC	Thu, Apr 24, 2014	15.41	15.41	15.06	15.19
3920	NASDAQ	FCBC	Wed, Apr 23, 2014	15.33	15.39	15.18	15.25
3919	NASDAQ	FCBC	Tue, Apr 22, 2014	15.30	15.66	15.23	15.37
3918	NASDAQ	FCBC	Mon, Apr 21, 2014	15.70	15.53	15.24	15.33
3917	NASDAQ	FCBC	Thu, Apr 17, 2014	15.50	15.76	15.41	15.59
3916	NASDAQ	FCBC	Wed, Apr 16, 2014	15.75	15.75	15.39	15.55
3915	NASDAQ	FCBC	Tue, Apr 15, 2014	15.55	15.64	15.22	15.59
3914	NASDAQ	FCBC	Mon, Apr 14, 2014	15.71	15.83	15.28	15.60
3913	NASDAQ	FCBC	Fri, Apr 11, 2014	15.38	15.71	15.38	15.48
3912	NASDAQ	FCBC	Thu, Apr 10, 2014	15.88	15.90	15.47	15.57
3911	NASDAQ	FCBC	Wed, Apr 9, 2014	15.98	16.09	15.80	15.95
3910	NASDAQ	FCBC	Tue, Apr 8, 2014	15.97	16.16	15.82	15.87
3909	NASDAQ	FCBC	Mon, Apr 7, 2014	16.11	16.12	15.86	15.90
3908	NASDAQ	FCBC	Fri, Apr 4, 2014	16.84	16.84	15.97	16.14
3907	NASDAQ	FCBC	Thu, Apr 3, 2014	16.80	16.87	16.64	16.67
3906	NASDAQ	FCBC	Wed, Apr 2, 2014	16.75	16.95	16.63	16.85
3905	NASDAQ	FCBC	Tue, Apr 1, 2014	16.31	16.70	15.92	16.69
3904	NASDAQ	FCBC	Mon, Mar 31, 2014	15.86	16.52	15.85	16.36
3903	NASDAQ	FCBC	Fri, Mar 28, 2014	15.97	16.24	15.76	15.83
3902	NASDAQ	FCBC	Thu, Mar 27, 2014	16.33	16.39	15.80	16.01
3901	NASDAQ	FCBC	Wed, Mar 26, 2014	16.79	16.79	16.24	16.25
3900	NASDAQ	FCBC	Tue, Mar 25, 2014	16.67	16.79	16.52	16.62
3899	NASDAQ	FCBC	Mon, Mar 24, 2014	16.67	16.70	16.38	16.65
3898	NASDAQ	FCBC	Fri, Mar 21, 2014	16.85	16.95	16.50	16.64
3897	NASDAQ	FCBC	Thu, Mar 20, 2014	16.68	16.97	16.66	16.89
3896	NASDAQ	FCBC	Wed, Mar 19, 2014	16.77	16.88	16.60	16.76
3895	NASDAQ	FCBC	Tue, Mar 18, 2014	16.75	16.86	16.46	16.74
3894	NASDAQ	FCBC	Mon, Mar 17, 2014	16.66	16.79	16.65	16.69
3893	NASDAQ	FCBC	Fri, Mar 14, 2014	16.65	16.84	16.51	16.63
3892	NASDAQ	FCBC	Thu, Mar 13, 2014	16.90	16.92	16.38	16.72
3891	NASDAQ	FCBC	Wed, Mar 12, 2014	16.55	16.93	16.45	16.86
3890	NASDAQ	FCBC	Tue, Mar 11, 2014	17.04	17.04	16.46	16.70
3889	NASDAQ	FCBC	Mon, Mar 10, 2014	16.87	17.09	16.85	17.05
3888	NASDAQ	FCBC	Fri, Mar 7, 2014	17.10	17.22	16.90	17.00
3887	NASDAQ	FCBC	Thu, Mar 6, 2014	16.98	17.10	16.87	17.00
3886	NASDAQ	FCBC	Wed, Mar 5, 2014	16.92	17.05	16.80	16.99
3885	NASDAQ	FCBC	Tue, Mar 4, 2014	16.80	17.25	16.75	17.00
3884	NASDAQ	FCBC	Mon, Mar 3, 2014	16.64	16.70	16.46	16.65
3883	NASDAQ	FCBC	Fri, Feb 28, 2014	16.53	16.87	16.46	16.75
3882	NASDAQ	FCBC	Thu, Feb 27, 2014	16.36	16.70	16.35	16.59
3881	NASDAQ	FCBC	Wed, Feb 26, 2014	16.25	16.50	16.18	16.43
3880	NASDAQ	FCBC	Tue, Feb 25, 2014	16.15	16.43	16.05	16.19
3879	NASDAQ	FCBC	Mon, Feb 24, 2014	15.91	16.50	15.91	16.19
3878	NASDAQ	FCBC	Fri, Feb 21, 2014	15.98	16.09	15.76	15.94
3877	NASDAQ	FCBC	Thu, Feb 20, 2014	15.70	16.03	15.70	15.87
3876	NASDAQ	FCBC	Wed, Feb 19, 2014	15.85	15.92	15.60	15.69
3875	NASDAQ	FCBC	Tue, Feb 18, 2014	15.81	16.01	15.70	15.97
3874	NASDAQ	FCBC	Fri, Feb 14, 2014	16.00	16.00	15.75	15.85
3873	NASDAQ	FCBC	Thu, Feb 13, 2014	15.74	16.05	15.63	15.97
3872	NASDAQ	FCBC	Wed, Feb 12, 2014	15.86	16.21	15.73	15.84
3871	NASDAQ	FCBC	Tue, Feb 11, 2014	15.71	16.09	15.58	15.89
3870	NASDAQ	FCBC	Mon, Feb 10, 2014	15.65	15.72	15.30	15.65
3869	NASDAQ	FCBC	Fri, Feb 7, 2014	15.84	15.84	15.28	15.65
3868	NASDAQ	FCBC	Thu, Feb 6, 2014	15.59	15.92	15.56	15.79
3867	NASDAQ	FCBC	Wed, Feb 5, 2014	15.62	15.80	15.37	15.47
3866	NASDAQ	FCBC	Tue, Feb 4, 2014	15.59	16.35	15.36	15.75
3865	NASDAQ	FCBC	Mon, Feb 3, 2014	16.15	16.37	15.44	15.46
3864	NASDAQ	FCBC	Fri, Jan 31, 2014	15.63	16.50	15.55	16.19
3863	NASDAQ	FCBC	Thu, Jan 30, 2014	15.79	16.28	15.64	15.92
3862	NASDAQ	FCBC	Wed, Jan 29, 2014	16.00	16.10	15.59	15.64
3861	NASDAQ	FCBC	Tue, Jan 28, 2014	15.97	16.18	15.78	16.11
3860	NASDAQ	FCBC	Mon, Jan 27, 2014	16.24	16.24	15.84	15.99
3859	NASDAQ	FCBC	Fri, Jan 24, 2014	16.45	16.45	16.00	16.18
3858	NASDAQ	FCBC	Thu, Jan 23, 2014	16.57	16.63	16.40	16.48
3857	NASDAQ	FCBC	Wed, Jan 22, 2014	16.74	16.80	16.66	16.74
3856	NASDAQ	FCBC	Tue, Jan 21, 2014	16.78	16.84	16.60	16.71
3855	NASDAQ	FCBC	Fri, Jan 17, 2014	16.40	16.73	16.40	16.63
3854	NASDAQ	FCBC	Thu, Jan 16, 2014	16.65	16.65	16.35	16.43
3853	NASDAQ	FCBC	Wed, Jan 15, 2014	16.65	16.78	16.59	16.69
3852	NASDAQ	FCBC	Tue, Jan 14, 2014	16.61	16.82	16.51	16.60
3851	NASDAQ	FCBC	Mon, Jan 13, 2014	16.50	16.55	16.30	16.49
3850	NASDAQ	FCBC	Fri, Jan 10, 2014	16.65	16.65	16.47	16.50
3849	NASDAQ	FCBC	Thu, Jan 9, 2014	16.62	16.70	16.43	16.68
3848	NASDAQ	FCBC	Wed, Jan 8, 2014	16.64	16.67	16.40	16.61
3847	NASDAQ	FCBC	Tue, Jan 7, 2014	16.30	16.65	16.30	16.61
3846	NASDAQ	FCBC	Mon, Jan 6, 2014	16.69	16.63	16.27	16.29
3845	NASDAQ	FCBC	Fri, Jan 3, 2014	16.66	16.75	16.49	16.65
3844	NASDAQ	FCBC	Thu, Jan 2, 2014	16.69	16.71	16.52	16.65
3843	NASDAQ	FCBC	Tue, Dec 31, 2013	16.66	16.70	16.61	16.70
3842	NASDAQ	FCBC	Mon, Dec 30, 2013	16.83	16.88	16.65	16.68
3841	NASDAQ	FCBC	Fri, Dec 27, 2013	17.18	17.19	16.80	16.85
3840	NASDAQ	FCBC	Thu, Dec 26, 2013	17.22	17.25	16.75	17.11
3839	NASDAQ	FCBC	Tue, Dec 24, 2013	17.15	17.35	17.14	17.17
3838	NASDAQ	FCBC	Mon, Dec 23, 2013	16.87	17.36	16.79	17.18
3837	NASDAQ	FCBC	Fri, Dec 20, 2013	16.73	17.22	16.68	16.89
3836	NASDAQ	FCBC	Thu, Dec 19, 2013	16.55	16.78	16.41	16.65
3835	NASDAQ	FCBC	Wed, Dec 18, 2013	16.48	16.65	16.33	16.62
3834	NASDAQ	FCBC	Tue, Dec 17, 2013	16.54	16.55	16.29	16.41
3833	NASDAQ	FCBC	Mon, Dec 16, 2013	16.63	16.63	16.35	16.53
3832	NASDAQ	FCBC	Fri, Dec 13, 2013	16.60	16.82	16.50	16.52
3831	NASDAQ	FCBC	Thu, Dec 12, 2013	16.40	16.65	16.40	16.53
3830	NASDAQ	FCBC	Wed, Dec 11, 2013	16.56	16.61	16.34	16.42
3829	NASDAQ	FCBC	Tue, Dec 10, 2013	16.81	16.81	16.56	16.56
3828	NASDAQ	FCBC	Mon, Dec 9, 2013	16.96	16.99	16.78	16.87
3827	NASDAQ	FCBC	Fri, Dec 6, 2013	16.89	17.36	16.84	16.98
3826	NASDAQ	FCBC	Thu, Dec 5, 2013	16.83	16.71	16.50	16.71
3825	NASDAQ	FCBC	Wed, Dec 4, 2013	16.90	17.18	16.57	16.79
3824	NASDAQ	FCBC	Tue, Dec 3, 2013	17.00	17.28	16.82	16.92
3823	NASDAQ	FCBC	Mon, Dec 2, 2013	17.48	17.48	17.05	17.07
3822	NASDAQ	FCBC	Fri, Nov 29, 2013	17.28	17.50	17.20	17.43
3821	NASDAQ	FCBC	Wed, Nov 27, 2013	17.28	17.50	17.05	17.14
3820	NASDAQ	FCBC	Tue, Nov 26, 2013	17.14	17.27	16.98	17.26
3819	NASDAQ	FCBC	Mon, Nov 25, 2013	17.25	17.36	17.00	17.07
3818	NASDAQ	FCBC	Fri, Nov 22, 2013	17.10	17.49	16.94	17.19
3817	NASDAQ	FCBC	Thu, Nov 21, 2013	16.98	17.21	16.89	17.08
3816	NASDAQ	FCBC	Wed, Nov 20, 2013	16.90	16.94	16.61	16.85
3815	NASDAQ	FCBC	Tue, Nov 19, 2013	16.82	17.00	16.71	16.81
3814	NASDAQ	FCBC	Mon, Nov 18, 2013	17.00	17.05	16.70	16.79
3813	NASDAQ	FCBC	Fri, Nov 15, 2013	16.98	17.11	16.84	16.93
3812	NASDAQ	FCBC	Thu, Nov 14, 2013	17.05	17.14	16.89	17.01
3811	NASDAQ	FCBC	Wed, Nov 13, 2013	16.77	17.16	16.70	17.12
3810	NASDAQ	FCBC	Tue, Nov 12, 2013	16.70	16.96	16.66	16.91
3809	NASDAQ	FCBC	Mon, Nov 11, 2013	17.01	17.18	16.77	16.88
3808	NASDAQ	FCBC	Fri, Nov 8, 2013	16.51	17.35	16.51	17.09
3807	NASDAQ	FCBC	Thu, Nov 7, 2013	16.66	16.66	16.28	16.49
3806	NASDAQ	FCBC	Wed, Nov 6, 2013	16.34	16.67	16.34	16.55
3805	NASDAQ	FCBC	Tue, Nov 5, 2013	16.25	16.68	16.25	16.33
3804	NASDAQ	FCBC	Mon, Nov 4, 2013	16.37	16.79	16.25	16.34
3803	NASDAQ	FCBC	Fri, Nov 1, 2013	16.58	16.58	16.02	16.36
3802	NASDAQ	FCBC	Thu, Oct 31, 2013	17.21	17.21	16.62	16.69
3801	NASDAQ	FCBC	Wed, Oct 30, 2013	17.45	17.52	17.05	17.26
3800	NASDAQ	FCBC	Tue, Oct 29, 2013	17.50	17.62	17.36	17.50
3799	NASDAQ	FCBC	Mon, Oct 28, 2013	17.50	17.70	17.38	17.50
3798	NASDAQ	FCBC	Fri, Oct 25, 2013	17.71	17.72	17.42	17.54
3797	NASDAQ	FCBC	Thu, Oct 24, 2013	17.45	17.80	17.45	17.64
3796	NASDAQ	FCBC	Wed, Oct 23, 2013	17.40	17.71	17.40	17.48
3795	NASDAQ	FCBC	Tue, Oct 22, 2013	17.60	17.64	17.38	17.44
3794	NASDAQ	FCBC	Mon, Oct 21, 2013	17.41	17.65	17.37	17.48
3793	NASDAQ	FCBC	Fri, Oct 18, 2013	17.40	17.61	17.14	17.53
3792	NASDAQ	FCBC	Thu, Oct 17, 2013	17.09	17.38	16.87	17.21
3791	NASDAQ	FCBC	Wed, Oct 16, 2013	17.07	17.23	16.97	17.11
3790	NASDAQ	FCBC	Tue, Oct 15, 2013	17.10	17.10	16.79	16.93
3789	NASDAQ	FCBC	Mon, Oct 14, 2013	16.77	17.16	16.49	17.12
3788	NASDAQ	FCBC	Fri, Oct 11, 2013	16.30	16.85	16.30	16.84
3787	NASDAQ	FCBC	Thu, Oct 10, 2013	15.97	16.51	15.95	16.39
3786	NASDAQ	FCBC	Wed, Oct 9, 2013	15.75	15.84	15.61	15.76
3785	NASDAQ	FCBC	Tue, Oct 8, 2013	15.62	15.91	15.60	15.65
3784	NASDAQ	FCBC	Mon, Oct 7, 2013	15.92	16.02	15.57	15.57
3783	NASDAQ	FCBC	Fri, Oct 4, 2013	15.98	16.08	15.83	16.00
3782	NASDAQ	FCBC	Thu, Oct 3, 2013	16.26	16.26	15.92	15.96
3781	NASDAQ	FCBC	Wed, Oct 2, 2013	16.44	16.58	16.17	16.23
3780	NASDAQ	FCBC	Tue, Oct 1, 2013	16.32	16.64	16.11	16.58
3779	NASDAQ	FCBC	Mon, Sep 30, 2013	16.10	16.45	16.01	16.35
3778	NASDAQ	FCBC	Fri, Sep 27, 2013	16.15	16.26	16.11	16.19
3777	NASDAQ	FCBC	Thu, Sep 26, 2013	16.28	16.28	16.10	16.23
3776	NASDAQ	FCBC	Wed, Sep 25, 2013	16.67	16.67	15.00	16.30
3775	NASDAQ	FCBC	Tue, Sep 24, 2013	16.47	16.85	16.47	16.62
3774	NASDAQ	FCBC	Mon, Sep 23, 2013	16.15	16.49	16.11	16.43
3773	NASDAQ	FCBC	Fri, Sep 20, 2013	15.93	16.45	15.90	16.16
3772	NASDAQ	FCBC	Thu, Sep 19, 2013	15.87	15.97	15.70	15.93
3771	NASDAQ	FCBC	Wed, Sep 18, 2013	15.78	15.96	15.64	15.87
3770	NASDAQ	FCBC	Tue, Sep 17, 2013	15.43	15.78	15.41	15.78
3769	NASDAQ	FCBC	Mon, Sep 16, 2013	15.48	15.48	15.30	15.44
3768	NASDAQ	FCBC	Fri, Sep 13, 2013	15.45	15.45	15.33	15.37
3767	NASDAQ	FCBC	Thu, Sep 12, 2013	15.43	15.50	15.31	15.38
3766	NASDAQ	FCBC	Wed, Sep 11, 2013	15.43	15.51	15.31	15.41
3765	NASDAQ	FCBC	Tue, Sep 10, 2013	15.43	15.50	15.35	15.45
3764	NASDAQ	FCBC	Mon, Sep 9, 2013	15.26	15.44	15.23	15.41
3763	NASDAQ	FCBC	Fri, Sep 6, 2013	15.33	15.33	14.96	15.20
3762	NASDAQ	FCBC	Thu, Sep 5, 2013	15.21	15.43	15.16	15.23
3761	NASDAQ	FCBC	Wed, Sep 4, 2013	15.11	15.34	15.05	15.23
3760	NASDAQ	FCBC	Tue, Sep 3, 2013	15.26	15.28	14.90	15.08
3759	NASDAQ	FCBC	Fri, Aug 30, 2013	15.24	15.28	14.95	15.05
3758	NASDAQ	FCBC	Thu, Aug 29, 2013	15.12	15.38	15.09	15.24
3757	NASDAQ	FCBC	Wed, Aug 28, 2013	15.09	15.38	14.95	15.11
3756	NASDAQ	FCBC	Tue, Aug 27, 2013	15.15	15.22	15.02	15.06
3755	NASDAQ	FCBC	Mon, Aug 26, 2013	15.42	15.42	15.15	15.32
3754	NASDAQ	FCBC	Fri, Aug 23, 2013	15.35	15.41	15.29	15.34
3753	NASDAQ	FCBC	Thu, Aug 22, 2013	15.25	15.41	15.02	15.35
3752	NASDAQ	FCBC	Wed, Aug 21, 2013	15.36	15.41	15.13	15.16
3751	NASDAQ	FCBC	Tue, Aug 20, 2013	15.15	15.57	15.15	15.42
3750	NASDAQ	FCBC	Mon, Aug 19, 2013	15.19	15.35	15.01	15.13
3749	NASDAQ	FCBC	Fri, Aug 16, 2013	15.04	15.39	15.04	15.27
3748	NASDAQ	FCBC	Thu, Aug 15, 2013	15.25	15.31	14.98	15.14
3747	NASDAQ	FCBC	Wed, Aug 14, 2013	15.37	15.50	15.25	15.33
3746	NASDAQ	FCBC	Tue, Aug 13, 2013	15.85	15.85	15.40	15.45
3745	NASDAQ	FCBC	Mon, Aug 12, 2013	15.75	16.08	15.75	15.96
3744	NASDAQ	FCBC	Fri, Aug 9, 2013	16.14	16.18	15.80	15.85
3743	NASDAQ	FCBC	Thu, Aug 8, 2013	16.19	16.24	16.09	16.12
3742	NASDAQ	FCBC	Wed, Aug 7, 2013	16.09	16.21	16.02	16.07
3741	NASDAQ	FCBC	Tue, Aug 6, 2013	16.01	16.18	15.87	16.09
3740	NASDAQ	FCBC	Mon, Aug 5, 2013	16.05	16.14	15.84	16.02
3739	NASDAQ	FCBC	Fri, Aug 2, 2013	16.13	16.16	15.93	15.99
3738	NASDAQ	FCBC	Thu, Aug 1, 2013	16.08	16.52	16.00	16.24
3737	NASDAQ	FCBC	Wed, Jul 31, 2013	15.90	16.18	15.90	15.96
3736	NASDAQ	FCBC	Tue, Jul 30, 2013	16.52	16.52	15.83	15.85
3735	NASDAQ	FCBC	Mon, Jul 29, 2013	16.32	16.56	16.26	16.41
3734	NASDAQ	FCBC	Fri, Jul 26, 2013	17.63	17.63	16.59	16.65
3733	NASDAQ	FCBC	Thu, Jul 25, 2013	17.36	18.29	17.36	17.85
3732	NASDAQ	FCBC	Wed, Jul 24, 2013	17.46	17.65	17.25	17.43
3731	NASDAQ	FCBC	Tue, Jul 23, 2013	17.42	17.50	17.18	17.46
3730	NASDAQ	FCBC	Mon, Jul 22, 2013	17.20	17.50	17.09	17.38
3729	NASDAQ	FCBC	Fri, Jul 19, 2013	17.06	17.29	17.05	17.18
3728	NASDAQ	FCBC	Thu, Jul 18, 2013	16.75	17.25	16.75	17.20
3727	NASDAQ	FCBC	Wed, Jul 17, 2013	16.77	16.80	16.66	16.75
3726	NASDAQ	FCBC	Tue, Jul 16, 2013	16.59	16.75	16.63	16.73
3725	NASDAQ	FCBC	Mon, Jul 15, 2013	16.52	16.70	16.52	16.67
3724	NASDAQ	FCBC	Fri, Jul 12, 2013	16.49	16.70	16.30	16.55
3723	NASDAQ	FCBC	Thu, Jul 11, 2013	16.62	16.62	16.32	16.50
3722	NASDAQ	FCBC	Wed, Jul 10, 2013	16.49	16.63	16.38	16.55
3721	NASDAQ	FCBC	Tue, Jul 9, 2013	16.59	16.59	16.32	16.40
3720	NASDAQ	FCBC	Mon, Jul 8, 2013	16.59	16.80	16.49	16.54
3719	NASDAQ	FCBC	Fri, Jul 5, 2013	16.35	16.78	16.23	16.78
3718	NASDAQ	FCBC	Wed, Jul 3, 2013	15.92	16.30	15.75	16.23
3717	NASDAQ	FCBC	Tue, Jul 2, 2013	16.03	16.35	15.99	16.04
3716	NASDAQ	FCBC	Mon, Jul 1, 2013	15.68	16.14	15.67	16.09
3715	NASDAQ	FCBC	Fri, Jun 28, 2013	15.50	15.95	15.41	15.68
3714	NASDAQ	FCBC	Thu, Jun 27, 2013	15.41	15.69	15.29	15.57
3713	NASDAQ	FCBC	Wed, Jun 26, 2013	15.86	15.86	15.18	15.38
3712	NASDAQ	FCBC	Tue, Jun 25, 2013	15.83	15.83	15.16	15.76
3711	NASDAQ	FCBC	Mon, Jun 24, 2013	15.27	15.63	15.27	15.49
3710	NASDAQ	FCBC	Fri, Jun 21, 2013	15.41	15.50	15.31	15.47
3709	NASDAQ	FCBC	Thu, Jun 20, 2013	15.40	15.54	15.27	15.33
3708	NASDAQ	FCBC	Wed, Jun 19, 2013	15.53	15.86	15.51	15.60
3707	NASDAQ	FCBC	Tue, Jun 18, 2013	15.38	15.65	15.32	15.53
3706	NASDAQ	FCBC	Mon, Jun 17, 2013	15.34	15.43	15.20	15.36
3705	NASDAQ	FCBC	Fri, Jun 14, 2013	15.37	15.37	15.15	15.17
3704	NASDAQ	FCBC	Thu, Jun 13, 2013	15.20	15.39	15.00	15.36
3703	NASDAQ	FCBC	Wed, Jun 12, 2013	15.20	15.35	15.15	15.21
3702	NASDAQ	FCBC	Tue, Jun 11, 2013	15.20	15.42	15.05	15.13
3701	NASDAQ	FCBC	Mon, Jun 10, 2013	15.20	15.35	15.14	15.30
3700	NASDAQ	FCBC	Fri, Jun 7, 2013	15.19	15.37	15.01	15.18
3699	NASDAQ	FCBC	Thu, Jun 6, 2013	15.02	15.10	14.96	15.05
3698	NASDAQ	FCBC	Wed, Jun 5, 2013	15.20	15.33	15.02	15.05
3697	NASDAQ	FCBC	Tue, Jun 4, 2013	15.49	15.49	15.11	15.22
3696	NASDAQ	FCBC	Mon, Jun 3, 2013	15.23	15.60	15.15	15.51
3695	NASDAQ	FCBC	Fri, May 31, 2013	15.25	15.38	15.02	15.23
3694	NASDAQ	FCBC	Thu, May 30, 2013	15.39	15.44	15.27	15.30
3693	NASDAQ	FCBC	Wed, May 29, 2013	15.32	15.47	15.27	15.30
3692	NASDAQ	FCBC	Tue, May 28, 2013	15.35	15.69	15.35	15.47
3691	NASDAQ	FCBC	Fri, May 24, 2013	15.13	15.62	15.06	15.24
3690	NASDAQ	FCBC	Thu, May 23, 2013	15.27	15.37	15.07	15.18
3689	NASDAQ	FCBC	Wed, May 22, 2013	15.65	15.88	15.30	15.37
3688	NASDAQ	FCBC	Tue, May 21, 2013	15.70	15.80	15.63	15.66
3687	NASDAQ	FCBC	Mon, May 20, 2013	15.26	15.83	15.26	15.73
3686	NASDAQ	FCBC	Fri, May 17, 2013	15.33	15.35	15.20	15.31
3685	NASDAQ	FCBC	Thu, May 16, 2013	15.23	15.34	15.19	15.28
3684	NASDAQ	FCBC	Wed, May 15, 2013	15.07	15.35	15.07	15.35
3683	NASDAQ	FCBC	Tue, May 14, 2013	15.23	15.29	15.13	15.24
3682	NASDAQ	FCBC	Mon, May 13, 2013	15.28	15.35	15.14	15.16
3681	NASDAQ	FCBC	Fri, May 10, 2013	15.30	15.35	15.03	15.35
3680	NASDAQ	FCBC	Thu, May 9, 2013	15.28	15.35	15.11	15.23
3679	NASDAQ	FCBC	Wed, May 8, 2013	15.31	15.35	15.19	15.26
3678	NASDAQ	FCBC	Tue, May 7, 2013	15.16	15.35	15.00	15.31
3677	NASDAQ	FCBC	Mon, May 6, 2013	14.78	15.18	14.78	15.17
3676	NASDAQ	FCBC	Fri, May 3, 2013	15.27	15.36	14.76	14.82
3675	NASDAQ	FCBC	Thu, May 2, 2013	15.07	15.36	15.03	15.08
3674	NASDAQ	FCBC	Wed, May 1, 2013	15.40	15.40	14.83	14.97
3673	NASDAQ	FCBC	Tue, Apr 30, 2013	15.61	15.71	15.34	15.51
3672	NASDAQ	FCBC	Mon, Apr 29, 2013	15.54	15.62	15.28	15.56
3671	NASDAQ	FCBC	Fri, Apr 26, 2013	15.65	15.65	15.28	15.44
3670	NASDAQ	FCBC	Thu, Apr 25, 2013	15.69	16.03	15.58	15.64
3669	NASDAQ	FCBC	Wed, Apr 24, 2013	15.36	15.69	15.41	15.69
3668	NASDAQ	FCBC	Tue, Apr 23, 2013	15.23	15.56	15.10	15.35
3667	NASDAQ	FCBC	Mon, Apr 22, 2013	15.32	15.30	14.76	15.10
3666	NASDAQ	FCBC	Fri, Apr 19, 2013	14.93	15.33	14.89	15.19
3665	NASDAQ	FCBC	Thu, Apr 18, 2013	14.99	15.15	14.91	14.93
3664	NASDAQ	FCBC	Wed, Apr 17, 2013	15.10	15.20	14.62	14.98
3663	NASDAQ	FCBC	Tue, Apr 16, 2013	15.21	15.27	15.10	15.14
3662	NASDAQ	FCBC	Mon, Apr 15, 2013	15.40	15.40	15.06	15.08
3661	NASDAQ	FCBC	Fri, Apr 12, 2013	15.41	15.52	15.35	15.50
3660	NASDAQ	FCBC	Thu, Apr 11, 2013	15.53	15.49	15.35	15.46
3659	NASDAQ	FCBC	Wed, Apr 10, 2013	15.40	15.71	15.35	15.57
3658	NASDAQ	FCBC	Tue, Apr 9, 2013	15.41	15.42	15.30	15.30
3657	NASDAQ	FCBC	Mon, Apr 8, 2013	15.47	15.50	15.35	15.47
3656	NASDAQ	FCBC	Fri, Apr 5, 2013	15.25	15.46	15.15	15.37
3655	NASDAQ	FCBC	Thu, Apr 4, 2013	15.48	15.56	15.29	15.52
3654	NASDAQ	FCBC	Wed, Apr 3, 2013	15.56	15.64	15.37	15.45
3653	NASDAQ	FCBC	Tue, Apr 2, 2013	15.61	15.69	15.39	15.52
3652	NASDAQ	FCBC	Mon, Apr 1, 2013	15.81	15.81	15.35	15.50
3651	NASDAQ	FCBC	Thu, Mar 28, 2013	15.98	16.01	15.82	15.85
3650	NASDAQ	FCBC	Wed, Mar 27, 2013	15.87	16.00	15.78	15.91
3649	NASDAQ	FCBC	Tue, Mar 26, 2013	16.14	16.18	15.93	16.00
3648	NASDAQ	FCBC	Mon, Mar 25, 2013	15.98	16.24	15.87	16.00
3647	NASDAQ	FCBC	Fri, Mar 22, 2013	15.67	16.00	15.65	15.97
3646	NASDAQ	FCBC	Thu, Mar 21, 2013	15.68	15.89	15.62	15.65
3645	NASDAQ	FCBC	Wed, Mar 20, 2013	15.84	15.77	15.54	15.75
3644	NASDAQ	FCBC	Tue, Mar 19, 2013	15.84	15.84	15.63	15.70
3643	NASDAQ	FCBC	Mon, Mar 18, 2013	15.66	15.80	15.60	15.75
3642	NASDAQ	FCBC	Fri, Mar 15, 2013	15.76	16.25	15.65	15.80
3641	NASDAQ	FCBC	Thu, Mar 14, 2013	15.69	15.87	15.60	15.87
3640	NASDAQ	FCBC	Wed, Mar 13, 2013	15.60	15.77	15.60	15.71
3639	NASDAQ	FCBC	Tue, Mar 12, 2013	15.55	15.74	15.29	15.69
3638	NASDAQ	FCBC	Mon, Mar 11, 2013	15.45	15.69	15.45	15.63
3637	NASDAQ	FCBC	Fri, Mar 8, 2013	15.70	15.70	15.43	15.53
3636	NASDAQ	FCBC	Thu, Mar 7, 2013	15.79	15.79	15.43	15.70
3635	NASDAQ	FCBC	Wed, Mar 6, 2013	15.70	15.99	15.34	15.74
3634	NASDAQ	FCBC	Tue, Mar 5, 2013	15.41	15.74	15.21	15.68
3633	NASDAQ	FCBC	Mon, Mar 4, 2013	15.40	15.49	15.23	15.28
3632	NASDAQ	FCBC	Fri, Mar 1, 2013	15.42	15.69	15.38	15.49
3631	NASDAQ	FCBC	Thu, Feb 28, 2013	15.48	15.72	15.44	15.62
3630	NASDAQ	FCBC	Wed, Feb 27, 2013	15.32	15.72	15.32	15.47
3629	NASDAQ	FCBC	Tue, Feb 26, 2013	15.26	15.46	15.24	15.30
3628	NASDAQ	FCBC	Mon, Feb 25, 2013	15.75	15.75	15.20	15.20
3627	NASDAQ	FCBC	Fri, Feb 22, 2013	15.61	15.75	15.53	15.70
3626	NASDAQ	FCBC	Thu, Feb 21, 2013	15.43	15.72	15.43	15.51
3625	NASDAQ	FCBC	Wed, Feb 20, 2013	15.68	15.74	15.48	15.48
3624	NASDAQ	FCBC	Tue, Feb 19, 2013	15.51	15.84	15.51	15.70
3623	NASDAQ	FCBC	Fri, Feb 15, 2013	15.53	15.64	15.37	15.43
3622	NASDAQ	FCBC	Thu, Feb 14, 2013	15.20	15.60	15.20	15.41
3621	NASDAQ	FCBC	Wed, Feb 13, 2013	15.55	15.58	15.12	15.28
3620	NASDAQ	FCBC	Tue, Feb 12, 2013	15.79	15.79	15.45	15.49
3619	NASDAQ	FCBC	Mon, Feb 11, 2013	15.84	15.98	15.56	15.72
3618	NASDAQ	FCBC	Fri, Feb 8, 2013	15.54	16.01	15.54	15.83
3617	NASDAQ	FCBC	Thu, Feb 7, 2013	15.57	15.71	15.41	15.56
3616	NASDAQ	FCBC	Wed, Feb 6, 2013	15.84	15.89	15.54	15.71
3615	NASDAQ	FCBC	Tue, Feb 5, 2013	16.08	16.15	15.82	16.01
3614	NASDAQ	FCBC	Mon, Feb 4, 2013	16.09	16.09	15.75	15.78
3613	NASDAQ	FCBC	Fri, Feb 1, 2013	16.07	16.25	15.97	16.14
3612	NASDAQ	FCBC	Thu, Jan 31, 2013	15.67	15.96	15.62	15.95
3611	NASDAQ	FCBC	Wed, Jan 30, 2013	15.99	15.99	15.63	15.66
3610	NASDAQ	FCBC	Tue, Jan 29, 2013	15.74	16.24	15.72	16.06
3609	NASDAQ	FCBC	Mon, Jan 28, 2013	15.74	15.98	15.50	15.80
3608	NASDAQ	FCBC	Fri, Jan 25, 2013	15.93	15.98	15.57	15.75
3607	NASDAQ	FCBC	Thu, Jan 24, 2013	15.97	15.97	15.50	15.87
3606	NASDAQ	FCBC	Wed, Jan 23, 2013	16.05	16.25	15.85	15.93
3605	NASDAQ	FCBC	Tue, Jan 22, 2013	16.00	16.24	15.85	16.12
3604	NASDAQ	FCBC	Fri, Jan 18, 2013	16.03	16.15	15.85	16.00
3603	NASDAQ	FCBC	Thu, Jan 17, 2013	15.78	16.19	15.11	16.09
3602	NASDAQ	FCBC	Wed, Jan 16, 2013	15.80	15.87	15.67	15.67
3601	NASDAQ	FCBC	Tue, Jan 15, 2013	15.64	15.97	15.64	15.89
3600	NASDAQ	FCBC	Mon, Jan 14, 2013	15.73	15.81	15.55	15.78
3599	NASDAQ	FCBC	Fri, Jan 11, 2013	16.07	16.07	15.60	15.68
3598	NASDAQ	FCBC	Thu, Jan 10, 2013	16.08	16.08	15.73	16.04
3597	NASDAQ	FCBC	Wed, Jan 9, 2013	15.94	16.06	15.77	16.06
3596	NASDAQ	FCBC	Tue, Jan 8, 2013	15.87	15.89	15.72	15.85
3595	NASDAQ	FCBC	Mon, Jan 7, 2013	16.12	16.21	15.77	15.95
3594	NASDAQ	FCBC	Fri, Jan 4, 2013	16.27	16.35	16.13	16.27
3593	NASDAQ	FCBC	Thu, Jan 3, 2013	16.25	16.27	15.93	16.27
3592	NASDAQ	FCBC	Wed, Jan 2, 2013	16.25	16.25	15.88	16.22
3591	NASDAQ	FCBC	Mon, Dec 31, 2012	15.59	16.18	15.50	15.97
3590	NASDAQ	FCBC	Fri, Dec 28, 2012	15.56	15.99	15.52	15.62
3589	NASDAQ	FCBC	Thu, Dec 27, 2012	15.76	15.91	15.49	15.59
3588	NASDAQ	FCBC	Wed, Dec 26, 2012	16.00	16.00	15.51	15.71
3587	NASDAQ	FCBC	Mon, Dec 24, 2012	16.16	16.24	15.84	15.86
3586	NASDAQ	FCBC	Fri, Dec 21, 2012	16.13	16.25	15.90	16.18
3585	NASDAQ	FCBC	Thu, Dec 20, 2012	15.66	16.23	15.66	16.22
3584	NASDAQ	FCBC	Wed, Dec 19, 2012	15.68	15.90	15.50	15.66
3583	NASDAQ	FCBC	Tue, Dec 18, 2012	15.67	15.77	15.41	15.70
3582	NASDAQ	FCBC	Mon, Dec 17, 2012	15.40	15.74	15.38	15.68
3581	NASDAQ	FCBC	Fri, Dec 14, 2012	15.01	15.33	15.01	15.06
3580	NASDAQ	FCBC	Thu, Dec 13, 2012	15.23	15.31	14.99	15.10
3579	NASDAQ	FCBC	Wed, Dec 12, 2012	15.46	15.52	15.05	15.18
3578	NASDAQ	FCBC	Tue, Dec 11, 2012	15.34	15.54	15.15	15.49
3577	NASDAQ	FCBC	Mon, Dec 10, 2012	15.18	15.34	14.87	15.19
3576	NASDAQ	FCBC	Fri, Dec 7, 2012	15.48	15.48	14.96	15.11
3575	NASDAQ	FCBC	Thu, Dec 6, 2012	15.50	15.57	15.28	15.36
3574	NASDAQ	FCBC	Wed, Dec 5, 2012	15.37	15.67	15.30	15.36
3573	NASDAQ	FCBC	Tue, Dec 4, 2012	15.46	15.53	15.17	15.26
3572	NASDAQ	FCBC	Mon, Dec 3, 2012	15.47	15.51	15.28	15.40
3571	NASDAQ	FCBC	Fri, Nov 30, 2012	15.45	15.45	15.08	15.40
3570	NASDAQ	FCBC	Thu, Nov 29, 2012	15.35	15.50	15.16	15.40
3569	NASDAQ	FCBC	Wed, Nov 28, 2012	14.95	15.30	14.95	15.29
3568	NASDAQ	FCBC	Tue, Nov 27, 2012	15.32	15.36	15.05	15.19
3567	NASDAQ	FCBC	Mon, Nov 26, 2012	15.38	15.38	15.05	15.29
3566	NASDAQ	FCBC	Fri, Nov 23, 2012	15.22	15.40	15.17	15.40
3565	NASDAQ	FCBC	Wed, Nov 21, 2012	15.17	15.44	14.99	15.14
3564	NASDAQ	FCBC	Tue, Nov 20, 2012	15.05	15.50	14.84	15.06
3563	NASDAQ	FCBC	Mon, Nov 19, 2012	14.63	15.28	14.60	15.13
3562	NASDAQ	FCBC	Fri, Nov 16, 2012	14.40	14.57	14.27	14.49
3561	NASDAQ	FCBC	Thu, Nov 15, 2012	13.21	14.53	13.08	14.47
3560	NASDAQ	FCBC	Wed, Nov 14, 2012	14.78	15.06	14.16	14.25
3559	NASDAQ	FCBC	Tue, Nov 13, 2012	14.62	15.05	14.37	14.72
3558	NASDAQ	FCBC	Mon, Nov 12, 2012	14.80	14.96	14.76	14.87
3557	NASDAQ	FCBC	Fri, Nov 9, 2012	14.75	14.84	14.70	14.70
3556	NASDAQ	FCBC	Thu, Nov 8, 2012	14.91	14.95	14.76	14.80
3555	NASDAQ	FCBC	Wed, Nov 7, 2012	15.10	15.14	14.78	14.89
3554	NASDAQ	FCBC	Tue, Nov 6, 2012	15.31	15.50	15.29	15.33
3553	NASDAQ	FCBC	Mon, Nov 5, 2012	15.28	15.63	15.06	15.24
3552	NASDAQ	FCBC	Fri, Nov 2, 2012	15.49	15.71	15.00	15.23
3551	NASDAQ	FCBC	Thu, Nov 1, 2012	15.18	15.49	14.96	15.49
3550	NASDAQ	FCBC	Wed, Oct 31, 2012	15.03	15.07	14.70	14.98
3549	NASDAQ	FCBC	Fri, Oct 26, 2012	15.15	15.44	14.92	14.97
3548	NASDAQ	FCBC	Thu, Oct 25, 2012	15.09	15.19	15.00	15.14
3547	NASDAQ	FCBC	Wed, Oct 24, 2012	15.05	15.28	14.91	14.99
3546	NASDAQ	FCBC	Tue, Oct 23, 2012	14.95	15.39	14.90	15.00
3545	NASDAQ	FCBC	Mon, Oct 22, 2012	14.98	15.07	14.93	15.00
3544	NASDAQ	FCBC	Fri, Oct 19, 2012	15.00	15.05	14.90	14.97
3543	NASDAQ	FCBC	Thu, Oct 18, 2012	15.15	15.28	14.98	14.98
3542	NASDAQ	FCBC	Wed, Oct 17, 2012	15.06	15.19	14.97	15.19
3541	NASDAQ	FCBC	Tue, Oct 16, 2012	15.18	15.27	14.94	14.98
3540	NASDAQ	FCBC	Mon, Oct 15, 2012	14.98	15.18	14.72	15.03
3539	NASDAQ	FCBC	Fri, Oct 12, 2012	15.11	15.11	14.71	14.84
3538	NASDAQ	FCBC	Thu, Oct 11, 2012	15.57	15.57	15.06	15.15
3537	NASDAQ	FCBC	Wed, Oct 10, 2012	15.28	15.75	15.20	15.39
3536	NASDAQ	FCBC	Tue, Oct 9, 2012	15.35	15.36	15.13	15.30
3535	NASDAQ	FCBC	Mon, Oct 8, 2012	15.41	15.42	15.31	15.41
3534	NASDAQ	FCBC	Fri, Oct 5, 2012	15.52	15.70	15.47	15.53
3533	NASDAQ	FCBC	Thu, Oct 4, 2012	15.30	15.54	15.18	15.50
3532	NASDAQ	FCBC	Wed, Oct 3, 2012	15.51	15.68	15.25	15.25
3531	NASDAQ	FCBC	Tue, Oct 2, 2012	15.44	15.50	15.37	15.50
3530	NASDAQ	FCBC	Mon, Oct 1, 2012	15.41	15.77	15.32	15.38
3529	NASDAQ	FCBC	Fri, Sep 28, 2012	15.24	15.42	14.92	15.26
3528	NASDAQ	FCBC	Thu, Sep 27, 2012	15.69	15.69	15.30	15.33
3527	NASDAQ	FCBC	Wed, Sep 26, 2012	15.72	15.95	15.30	15.56
3526	NASDAQ	FCBC	Tue, Sep 25, 2012	15.86	16.22	15.41	15.62
3525	NASDAQ	FCBC	Mon, Sep 24, 2012	15.80	16.30	15.61	15.79
3524	NASDAQ	FCBC	Fri, Sep 21, 2012	15.72	15.98	15.72	15.81
3523	NASDAQ	FCBC	Thu, Sep 20, 2012	15.38	15.51	15.20	15.44
3522	NASDAQ	FCBC	Wed, Sep 19, 2012	15.65	15.70	15.47	15.53
3521	NASDAQ	FCBC	Tue, Sep 18, 2012	15.71	15.84	15.48	15.57
3520	NASDAQ	FCBC	Mon, Sep 17, 2012	15.77	15.87	15.50	15.84
3519	NASDAQ	FCBC	Fri, Sep 14, 2012	15.49	15.96	15.30	15.71
3518	NASDAQ	FCBC	Thu, Sep 13, 2012	14.86	15.49	14.82	15.45
3517	NASDAQ	FCBC	Wed, Sep 12, 2012	15.08	15.28	14.89	15.02
3516	NASDAQ	FCBC	Tue, Sep 11, 2012	15.01	15.26	14.86	15.09
3515	NASDAQ	FCBC	Mon, Sep 10, 2012	15.11	15.12	14.66	15.05
3514	NASDAQ	FCBC	Fri, Sep 7, 2012	15.49	15.49	14.95	15.09
3513	NASDAQ	FCBC	Thu, Sep 6, 2012	15.08	15.50	14.38	15.41
3512	NASDAQ	FCBC	Wed, Sep 5, 2012	15.11	15.14	14.74	15.02
3511	NASDAQ	FCBC	Tue, Sep 4, 2012	14.80	15.10	14.70	15.07
3510	NASDAQ	FCBC	Fri, Aug 31, 2012	15.19	15.24	14.68	14.86
3509	NASDAQ	FCBC	Thu, Aug 30, 2012	15.28	15.37	14.92	15.01
3508	NASDAQ	FCBC	Wed, Aug 29, 2012	15.08	15.50	15.02	15.37
3507	NASDAQ	FCBC	Tue, Aug 28, 2012	14.85	15.14	14.67	15.03
3506	NASDAQ	FCBC	Mon, Aug 27, 2012	14.94	15.20	14.63	14.90
3505	NASDAQ	FCBC	Fri, Aug 24, 2012	14.64	15.09	14.64	14.83
3504	NASDAQ	FCBC	Thu, Aug 23, 2012	14.67	15.01	14.37	14.63
3503	NASDAQ	FCBC	Wed, Aug 22, 2012	14.94	14.94	14.54	14.65
3502	NASDAQ	FCBC	Tue, Aug 21, 2012	15.14	15.45	14.79	15.03
3501	NASDAQ	FCBC	Mon, Aug 20, 2012	15.01	15.25	14.66	15.14
3500	NASDAQ	FCBC	Fri, Aug 17, 2012	14.39	15.25	14.39	15.11
3499	NASDAQ	FCBC	Thu, Aug 16, 2012	14.35	14.64	13.96	14.46
3498	NASDAQ	FCBC	Wed, Aug 15, 2012	14.17	14.56	14.17	14.38
3497	NASDAQ	FCBC	Tue, Aug 14, 2012	14.28	14.41	14.07	14.28
3496	NASDAQ	FCBC	Mon, Aug 13, 2012	14.21	14.25	13.67	14.22
3495	NASDAQ	FCBC	Fri, Aug 10, 2012	14.35	14.36	14.18	14.21
3494	NASDAQ	FCBC	Thu, Aug 9, 2012	14.62	14.82	14.32	14.36
3493	NASDAQ	FCBC	Wed, Aug 8, 2012	14.32	14.65	14.19	14.58
3492	NASDAQ	FCBC	Tue, Aug 7, 2012	14.63	14.81	14.46	14.48
3491	NASDAQ	FCBC	Mon, Aug 6, 2012	14.49	14.71	14.49	14.54
3490	NASDAQ	FCBC	Fri, Aug 3, 2012	14.23	14.98	14.23	14.52
3489	NASDAQ	FCBC	Thu, Aug 2, 2012	13.75	14.00	13.75	13.96
3488	NASDAQ	FCBC	Wed, Aug 1, 2012	14.62	14.62	13.85	13.91
3487	NASDAQ	FCBC	Tue, Jul 31, 2012	14.50	14.71	14.27	14.49
3486	NASDAQ	FCBC	Mon, Jul 30, 2012	14.82	15.10	14.28	14.52
3485	NASDAQ	FCBC	Fri, Jul 27, 2012	14.29	14.98	13.95	14.71
3484	NASDAQ	FCBC	Thu, Jul 26, 2012	14.66	14.66	14.17	14.20
3483	NASDAQ	FCBC	Wed, Jul 25, 2012	14.62	14.65	14.40	14.42
3482	NASDAQ	FCBC	Tue, Jul 24, 2012	14.71	14.71	14.45	14.48
3481	NASDAQ	FCBC	Mon, Jul 23, 2012	14.55	15.03	14.46	14.60
3480	NASDAQ	FCBC	Fri, Jul 20, 2012	14.96	15.07	14.81	14.87
3479	NASDAQ	FCBC	Thu, Jul 19, 2012	15.37	15.37	15.02	15.07
3478	NASDAQ	FCBC	Wed, Jul 18, 2012	15.57	15.74	15.30	15.36
3477	NASDAQ	FCBC	Tue, Jul 17, 2012	15.09	15.75	15.00	15.69
3476	NASDAQ	FCBC	Mon, Jul 16, 2012	15.15	15.29	14.93	14.98
3475	NASDAQ	FCBC	Fri, Jul 13, 2012	14.91	15.56	14.91	15.24
3474	NASDAQ	FCBC	Thu, Jul 12, 2012	14.78	14.95	14.61	14.88
3473	NASDAQ	FCBC	Wed, Jul 11, 2012	14.74	14.99	14.60	14.88
3472	NASDAQ	FCBC	Tue, Jul 10, 2012	14.58	14.79	14.06	14.72
3471	NASDAQ	FCBC	Mon, Jul 9, 2012	14.61	14.70	14.40	14.49
3470	NASDAQ	FCBC	Fri, Jul 6, 2012	14.47	14.81	14.47	14.70
3469	NASDAQ	FCBC	Thu, Jul 5, 2012	14.72	14.78	14.56	14.67
3468	NASDAQ	FCBC	Tue, Jul 3, 2012	14.75	14.90	14.65	14.81
3467	NASDAQ	FCBC	Mon, Jul 2, 2012	14.42	14.74	14.21	14.72
3466	NASDAQ	FCBC	Fri, Jun 29, 2012	14.50	14.81	14.30	14.43
3465	NASDAQ	FCBC	Thu, Jun 28, 2012	13.94	14.38	13.75	14.12
3464	NASDAQ	FCBC	Wed, Jun 27, 2012	13.61	14.34	13.61	14.05
3463	NASDAQ	FCBC	Tue, Jun 26, 2012	13.45	13.76	13.33	13.64
3462	NASDAQ	FCBC	Mon, Jun 25, 2012	13.14	13.46	13.02	13.39
3461	NASDAQ	FCBC	Fri, Jun 22, 2012	13.25	13.45	13.20	13.42
3460	NASDAQ	FCBC	Thu, Jun 21, 2012	13.35	13.49	13.03	13.16
3459	NASDAQ	FCBC	Wed, Jun 20, 2012	13.25	13.48	12.93	13.41
3458	NASDAQ	FCBC	Tue, Jun 19, 2012	13.42	13.50	13.21	13.24
3457	NASDAQ	FCBC	Mon, Jun 18, 2012	12.88	12.98	12.64	12.84
3456	NASDAQ	FCBC	Fri, Jun 15, 2012	12.86	13.12	12.74	12.97
3455	NASDAQ	FCBC	Thu, Jun 14, 2012	12.58	12.95	12.58	12.89
3454	NASDAQ	FCBC	Wed, Jun 13, 2012	12.83	13.03	12.34	12.52
3453	NASDAQ	FCBC	Tue, Jun 12, 2012	12.56	12.82	12.40	12.82
3452	NASDAQ	FCBC	Mon, Jun 11, 2012	12.77	12.94	12.37	12.43
3451	NASDAQ	FCBC	Fri, Jun 8, 2012	12.38	12.73	12.23	12.66
3450	NASDAQ	FCBC	Thu, Jun 7, 2012	12.52	12.67	12.34	12.42
3449	NASDAQ	FCBC	Wed, Jun 6, 2012	12.17	12.48	12.15	12.41
3448	NASDAQ	FCBC	Tue, Jun 5, 2012	11.85	12.28	11.85	12.10
3447	NASDAQ	FCBC	Mon, Jun 4, 2012	11.95	12.07	11.66	11.99
3446	NASDAQ	FCBC	Fri, Jun 1, 2012	12.04	12.21	11.73	11.85
3445	NASDAQ	FCBC	Thu, May 31, 2012	12.35	12.53	12.12	12.39
3444	NASDAQ	FCBC	Wed, May 30, 2012	12.54	12.62	12.32	12.36
3443	NASDAQ	FCBC	Tue, May 29, 2012	12.71	12.89	12.32	12.66
3442	NASDAQ	FCBC	Fri, May 25, 2012	12.71	12.94	12.55	12.59
3441	NASDAQ	FCBC	Thu, May 24, 2012	12.62	12.68	12.27	12.67
3440	NASDAQ	FCBC	Wed, May 23, 2012	12.27	12.67	12.12	12.61
3439	NASDAQ	FCBC	Tue, May 22, 2012	12.59	12.79	12.20	12.39
3438	NASDAQ	FCBC	Mon, May 21, 2012	12.31	12.68	12.30	12.64
3437	NASDAQ	FCBC	Fri, May 18, 2012	12.41	12.59	12.24	12.30
3436	NASDAQ	FCBC	Thu, May 17, 2012	12.73	12.84	12.47	12.47
3435	NASDAQ	FCBC	Wed, May 16, 2012	12.78	12.99	12.69	12.75
3434	NASDAQ	FCBC	Tue, May 15, 2012	12.50	12.86	12.50	12.69
3433	NASDAQ	FCBC	Mon, May 14, 2012	12.40	12.71	12.40	12.55
3432	NASDAQ	FCBC	Fri, May 11, 2012	12.69	12.84	12.53	12.60
3431	NASDAQ	FCBC	Thu, May 10, 2012	12.97	13.11	12.71	12.88
3430	NASDAQ	FCBC	Wed, May 9, 2012	12.94	13.02	12.68	12.88
3429	NASDAQ	FCBC	Tue, May 8, 2012	13.00	13.27	12.94	13.19
3428	NASDAQ	FCBC	Mon, May 7, 2012	13.00	13.32	13.00	13.08
3427	NASDAQ	FCBC	Fri, May 4, 2012	13.25	13.39	12.91	13.09
3426	NASDAQ	FCBC	Thu, May 3, 2012	13.30	13.45	13.20	13.33
3425	NASDAQ	FCBC	Wed, May 2, 2012	13.19	13.42	13.09	13.36
3424	NASDAQ	FCBC	Tue, May 1, 2012	13.45	13.79	13.29	13.33
3423	NASDAQ	FCBC	Mon, Apr 30, 2012	13.88	13.89	13.27	13.39
3422	NASDAQ	FCBC	Fri, Apr 27, 2012	13.86	14.00	13.68	13.94
3421	NASDAQ	FCBC	Thu, Apr 26, 2012	13.76	13.96	13.68	13.86
3420	NASDAQ	FCBC	Wed, Apr 25, 2012	13.83	13.97	13.65	13.84
3419	NASDAQ	FCBC	Tue, Apr 24, 2012	13.27	13.70	13.27	13.66
3418	NASDAQ	FCBC	Mon, Apr 23, 2012	12.83	13.35	12.83	13.24
3417	NASDAQ	FCBC	Fri, Apr 20, 2012	13.12	13.25	12.90	13.12
3416	NASDAQ	FCBC	Thu, Apr 19, 2012	12.96	13.13	12.68	12.86
3415	NASDAQ	FCBC	Wed, Apr 18, 2012	13.41	13.41	12.91	12.91
3414	NASDAQ	FCBC	Tue, Apr 17, 2012	13.40	13.85	13.35	13.53
3413	NASDAQ	FCBC	Mon, Apr 16, 2012	12.93	13.35	12.85	13.23
3412	NASDAQ	FCBC	Fri, Apr 13, 2012	13.33	13.33	12.71	12.91
3411	NASDAQ	FCBC	Thu, Apr 12, 2012	13.40	13.61	13.30	13.44
3410	NASDAQ	FCBC	Wed, Apr 11, 2012	13.26	13.47	13.08	13.44
3409	NASDAQ	FCBC	Tue, Apr 10, 2012	13.42	13.60	12.86	13.06
3408	NASDAQ	FCBC	Mon, Apr 9, 2012	13.75	13.84	13.38	13.42
3407	NASDAQ	FCBC	Thu, Apr 5, 2012	13.66	14.05	13.63	14.01
3406	NASDAQ	FCBC	Wed, Apr 4, 2012	13.59	13.77	13.51	13.66
3405	NASDAQ	FCBC	Tue, Apr 3, 2012	13.94	14.00	13.65	13.81
3404	NASDAQ	FCBC	Mon, Apr 2, 2012	13.31	14.04	13.31	14.04
3403	NASDAQ	FCBC	Fri, Mar 30, 2012	13.86	13.86	13.36	13.36
3402	NASDAQ	FCBC	Thu, Mar 29, 2012	13.60	13.82	13.42	13.70
3401	NASDAQ	FCBC	Wed, Mar 28, 2012	13.73	13.93	13.58	13.76
3400	NASDAQ	FCBC	Tue, Mar 27, 2012	13.88	13.97	13.64	13.64
3399	NASDAQ	FCBC	Mon, Mar 26, 2012	13.72	13.97	13.29	13.86
3398	NASDAQ	FCBC	Fri, Mar 23, 2012	13.24	13.53	13.10	13.49
3397	NASDAQ	FCBC	Thu, Mar 22, 2012	13.23	13.24	13.05	13.14
3396	NASDAQ	FCBC	Wed, Mar 21, 2012	13.60	13.67	13.26	13.34
3395	NASDAQ	FCBC	Tue, Mar 20, 2012	13.54	13.87	13.38	13.51
3394	NASDAQ	FCBC	Mon, Mar 19, 2012	13.37	13.95	13.23	13.70
3393	NASDAQ	FCBC	Fri, Mar 16, 2012	13.22	13.79	12.55	13.36
3392	NASDAQ	FCBC	Thu, Mar 15, 2012	13.02	13.25	12.90	13.21
3391	NASDAQ	FCBC	Wed, Mar 14, 2012	12.84	13.10	12.83	12.97
3390	NASDAQ	FCBC	Tue, Mar 13, 2012	12.94	13.01	12.80	13.01
3389	NASDAQ	FCBC	Mon, Mar 12, 2012	12.89	12.90	12.73	12.86
3388	NASDAQ	FCBC	Fri, Mar 9, 2012	12.74	13.00	12.63	12.84
3387	NASDAQ	FCBC	Thu, Mar 8, 2012	12.65	12.80	12.52	12.75
3386	NASDAQ	FCBC	Wed, Mar 7, 2012	12.43	12.73	12.33	12.60
3385	NASDAQ	FCBC	Tue, Mar 6, 2012	12.37	12.45	12.06	12.34
3384	NASDAQ	FCBC	Mon, Mar 5, 2012	11.80	12.57	11.80	12.48
3383	NASDAQ	FCBC	Fri, Mar 2, 2012	12.49	12.49	11.68	11.86
3382	NASDAQ	FCBC	Thu, Mar 1, 2012	12.46	12.75	12.35	12.44
3381	NASDAQ	FCBC	Wed, Feb 29, 2012	12.48	12.53	12.36	12.40
3380	NASDAQ	FCBC	Tue, Feb 28, 2012	12.50	12.54	12.40	12.42
3379	NASDAQ	FCBC	Mon, Feb 27, 2012	12.30	12.57	12.20	12.49
3378	NASDAQ	FCBC	Fri, Feb 24, 2012	12.67	12.80	12.38	12.41
3377	NASDAQ	FCBC	Thu, Feb 23, 2012	12.14	12.66	12.04	12.64
3376	NASDAQ	FCBC	Wed, Feb 22, 2012	12.59	12.73	12.08	12.08
3375	NASDAQ	FCBC	Tue, Feb 21, 2012	12.79	12.85	12.60	12.63
3374	NASDAQ	FCBC	Fri, Feb 17, 2012	12.71	12.94	12.60	12.79
3373	NASDAQ	FCBC	Thu, Feb 16, 2012	12.21	12.75	12.08	12.64
3372	NASDAQ	FCBC	Wed, Feb 15, 2012	12.47	12.57	12.02	12.04
3371	NASDAQ	FCBC	Tue, Feb 14, 2012	12.46	12.55	12.16	12.36
3370	NASDAQ	FCBC	Mon, Feb 13, 2012	12.66	12.78	12.46	12.54
3369	NASDAQ	FCBC	Fri, Feb 10, 2012	12.61	12.69	12.47	12.51
3368	NASDAQ	FCBC	Thu, Feb 9, 2012	12.95	12.97	12.75	12.81
3367	NASDAQ	FCBC	Wed, Feb 8, 2012	12.92	13.00	12.64	12.95
3366	NASDAQ	FCBC	Tue, Feb 7, 2012	12.91	13.01	12.91	12.96
3365	NASDAQ	FCBC	Mon, Feb 6, 2012	13.03	13.09	12.91	12.93
3364	NASDAQ	FCBC	Fri, Feb 3, 2012	13.00	13.32	12.96	13.15
3363	NASDAQ	FCBC	Thu, Feb 2, 2012	12.83	13.00	12.78	12.89
3362	NASDAQ	FCBC	Wed, Feb 1, 2012	12.81	13.01	12.71	12.94
3361	NASDAQ	FCBC	Tue, Jan 31, 2012	12.80	12.87	12.67	12.76
3360	NASDAQ	FCBC	Mon, Jan 30, 2012	12.75	12.87	12.68	12.77
3359	NASDAQ	FCBC	Fri, Jan 27, 2012	12.86	13.10	12.75	12.87
3358	NASDAQ	FCBC	Thu, Jan 26, 2012	12.86	13.31	12.47	12.89
3357	NASDAQ	FCBC	Wed, Jan 25, 2012	13.43	13.60	13.38	13.41
3356	NASDAQ	FCBC	Tue, Jan 24, 2012	13.09	13.58	13.04	13.46
3355	NASDAQ	FCBC	Mon, Jan 23, 2012	13.37	13.58	13.22	13.36
3354	NASDAQ	FCBC	Fri, Jan 20, 2012	12.98	13.42	12.98	13.36
3353	NASDAQ	FCBC	Thu, Jan 19, 2012	13.06	13.10	12.92	13.03
3352	NASDAQ	FCBC	Wed, Jan 18, 2012	12.86	13.07	12.70	13.05
3351	NASDAQ	FCBC	Tue, Jan 17, 2012	12.66	12.95	12.60	12.86
3350	NASDAQ	FCBC	Fri, Jan 13, 2012	12.49	12.60	12.38	12.57
3349	NASDAQ	FCBC	Thu, Jan 12, 2012	12.69	12.71	12.47	12.70
3348	NASDAQ	FCBC	Wed, Jan 11, 2012	12.50	12.69	12.40	12.60
3347	NASDAQ	FCBC	Tue, Jan 10, 2012	12.40	12.83	12.32	12.60
3346	NASDAQ	FCBC	Mon, Jan 9, 2012	12.30	12.32	12.05	12.28
3345	NASDAQ	FCBC	Fri, Jan 6, 2012	12.37	12.37	12.10	12.20
3344	NASDAQ	FCBC	Thu, Jan 5, 2012	12.28	12.52	12.14	12.38
3343	NASDAQ	FCBC	Wed, Jan 4, 2012	12.51	12.67	12.40	12.40
3342	NASDAQ	FCBC	Tue, Jan 3, 2012	12.85	12.85	12.61	12.65
3341	NASDAQ	FCBC	Fri, Dec 30, 2011	12.60	12.62	12.43	12.48
3340	NASDAQ	FCBC	Thu, Dec 29, 2011	12.53	12.66	12.49	12.60
3339	NASDAQ	FCBC	Wed, Dec 28, 2011	12.76	12.92	12.41	12.43
3338	NASDAQ	FCBC	Tue, Dec 27, 2011	12.88	12.99	12.68	12.74
3337	NASDAQ	FCBC	Fri, Dec 23, 2011	13.11	13.11	12.84	12.89
3336	NASDAQ	FCBC	Thu, Dec 22, 2011	12.90	13.25	12.90	13.02
3335	NASDAQ	FCBC	Wed, Dec 21, 2011	12.49	12.93	12.41	12.89
3334	NASDAQ	FCBC	Tue, Dec 20, 2011	12.41	12.68	12.40	12.56
3333	NASDAQ	FCBC	Mon, Dec 19, 2011	12.40	12.61	12.03	12.07
3332	NASDAQ	FCBC	Fri, Dec 16, 2011	12.48	12.54	12.24	12.26
3331	NASDAQ	FCBC	Thu, Dec 15, 2011	12.36	12.42	12.07	12.40
3330	NASDAQ	FCBC	Wed, Dec 14, 2011	11.86	12.29	11.86	12.16
3329	NASDAQ	FCBC	Tue, Dec 13, 2011	12.48	12.49	11.92	12.03
3328	NASDAQ	FCBC	Mon, Dec 12, 2011	12.16	12.63	12.09	12.38
3327	NASDAQ	FCBC	Fri, Dec 9, 2011	11.87	12.56	11.87	12.41
3326	NASDAQ	FCBC	Thu, Dec 8, 2011	12.18	12.40	11.78	11.78
3325	NASDAQ	FCBC	Wed, Dec 7, 2011	12.34	12.41	12.24	12.31
3324	NASDAQ	FCBC	Tue, Dec 6, 2011	12.50	12.50	12.30	12.43
3323	NASDAQ	FCBC	Mon, Dec 5, 2011	12.18	12.53	12.16	12.50
3322	NASDAQ	FCBC	Fri, Dec 2, 2011	12.52	12.54	12.32	12.39
3321	NASDAQ	FCBC	Thu, Dec 1, 2011	12.30	12.60	12.08	12.31
3320	NASDAQ	FCBC	Wed, Nov 30, 2011	12.40	12.40	11.85	12.40
3319	NASDAQ	FCBC	Tue, Nov 29, 2011	12.07	12.07	11.82	11.89
3318	NASDAQ	FCBC	Mon, Nov 28, 2011	11.97	12.20	11.73	12.09
3317	NASDAQ	FCBC	Fri, Nov 25, 2011	11.55	12.00	11.52	11.52
3316	NASDAQ	FCBC	Wed, Nov 23, 2011	11.90	12.01	11.53	11.57
3315	NASDAQ	FCBC	Tue, Nov 22, 2011	12.11	12.29	11.92	12.00
3314	NASDAQ	FCBC	Mon, Nov 21, 2011	12.16	12.35	12.10	12.15
3313	NASDAQ	FCBC	Fri, Nov 18, 2011	12.05	12.55	11.97	12.45
3312	NASDAQ	FCBC	Thu, Nov 17, 2011	12.19	12.55	11.94	12.03
3311	NASDAQ	FCBC	Wed, Nov 16, 2011	12.29	12.73	12.16	12.19
3310	NASDAQ	FCBC	Tue, Nov 15, 2011	12.19	12.53	11.94	12.50
3309	NASDAQ	FCBC	Mon, Nov 14, 2011	12.82	12.82	12.04	12.21
3308	NASDAQ	FCBC	Fri, Nov 11, 2011	12.18	12.64	12.11	12.62
3307	NASDAQ	FCBC	Thu, Nov 10, 2011	12.21	12.28	11.95	12.03
3306	NASDAQ	FCBC	Wed, Nov 9, 2011	12.41	12.53	11.87	11.93
3305	NASDAQ	FCBC	Tue, Nov 8, 2011	12.37	12.94	12.13	12.85
3304	NASDAQ	FCBC	Mon, Nov 7, 2011	12.24	12.42	11.83	12.31
3303	NASDAQ	FCBC	Fri, Nov 4, 2011	12.31	12.38	12.12	12.21
3302	NASDAQ	FCBC	Thu, Nov 3, 2011	12.16	12.56	11.63	12.47
3301	NASDAQ	FCBC	Wed, Nov 2, 2011	11.60	12.04	11.48	12.00
3300	NASDAQ	FCBC	Tue, Nov 1, 2011	11.41	11.93	11.20	11.32
3299	NASDAQ	FCBC	Mon, Oct 31, 2011	11.95	12.34	11.60	12.01
3298	NASDAQ	FCBC	Fri, Oct 28, 2011	12.35	12.87	12.14	12.21
3297	NASDAQ	FCBC	Thu, Oct 27, 2011	11.72	13.00	11.41	12.75
3296	NASDAQ	FCBC	Wed, Oct 26, 2011	11.65	11.65	10.89	11.03
3295	NASDAQ	FCBC	Tue, Oct 25, 2011	12.09	12.09	11.06	11.22
3294	NASDAQ	FCBC	Mon, Oct 24, 2011	11.71	12.22	11.58	12.20
3293	NASDAQ	FCBC	Fri, Oct 21, 2011	11.67	11.80	11.52	11.75
3292	NASDAQ	FCBC	Thu, Oct 20, 2011	11.43	11.54	11.08	11.42
3291	NASDAQ	FCBC	Wed, Oct 19, 2011	11.61	11.76	11.33	11.37
3290	NASDAQ	FCBC	Tue, Oct 18, 2011	11.07	11.91	11.07	11.67
3289	NASDAQ	FCBC	Mon, Oct 17, 2011	11.45	11.54	10.88	10.95
3288	NASDAQ	FCBC	Fri, Oct 14, 2011	11.28	11.70	11.14	11.64
3287	NASDAQ	FCBC	Thu, Oct 13, 2011	11.33	11.39	11.08	11.32
3286	NASDAQ	FCBC	Wed, Oct 12, 2011	10.72	11.61	10.65	11.46
3285	NASDAQ	FCBC	Tue, Oct 11, 2011	10.12	10.69	10.09	10.65
3284	NASDAQ	FCBC	Mon, Oct 10, 2011	10.20	10.36	10.05	10.20
3283	NASDAQ	FCBC	Fri, Oct 7, 2011	10.41	10.41	9.89	9.99
3282	NASDAQ	FCBC	Thu, Oct 6, 2011	10.86	10.86	10.08	10.37
3281	NASDAQ	FCBC	Wed, Oct 5, 2011	10.82	11.05	10.50	10.92
3280	NASDAQ	FCBC	Tue, Oct 4, 2011	9.38	11.09	9.37	10.87
3279	NASDAQ	FCBC	Mon, Oct 3, 2011	10.13	10.26	9.43	9.48
3278	NASDAQ	FCBC	Fri, Sep 30, 2011	10.45	10.74	10.11	10.20
3277	NASDAQ	FCBC	Thu, Sep 29, 2011	10.48	10.74	10.31	10.70
3276	NASDAQ	FCBC	Wed, Sep 28, 2011	10.29	10.48	10.03	10.16
3275	NASDAQ	FCBC	Tue, Sep 27, 2011	10.31	10.69	10.01	10.31
3274	NASDAQ	FCBC	Mon, Sep 26, 2011	9.70	10.13	9.61	10.04
3273	NASDAQ	FCBC	Fri, Sep 23, 2011	9.39	9.95	9.21	9.74
3272	NASDAQ	FCBC	Thu, Sep 22, 2011	9.20	9.58	8.70	9.40
3271	NASDAQ	FCBC	Wed, Sep 21, 2011	10.71	10.76	9.53	9.58
3270	NASDAQ	FCBC	Tue, Sep 20, 2011	10.98	11.02	10.65	10.67
3269	NASDAQ	FCBC	Mon, Sep 19, 2011	10.97	11.18	10.61	10.90
3268	NASDAQ	FCBC	Fri, Sep 16, 2011	11.42	11.52	11.06	11.24
3267	NASDAQ	FCBC	Thu, Sep 15, 2011	11.05	11.37	10.71	11.33
3266	NASDAQ	FCBC	Wed, Sep 14, 2011	10.79	11.10	10.71	10.91
3265	NASDAQ	FCBC	Tue, Sep 13, 2011	10.67	10.85	10.59	10.64
3264	NASDAQ	FCBC	Mon, Sep 12, 2011	10.30	10.72	10.30	10.61
3263	NASDAQ	FCBC	Fri, Sep 9, 2011	10.95	11.28	10.38	10.50
3262	NASDAQ	FCBC	Thu, Sep 8, 2011	11.52	11.76	10.89	11.14
3261	NASDAQ	FCBC	Wed, Sep 7, 2011	11.06	11.69	11.01	11.59
3260	NASDAQ	FCBC	Tue, Sep 6, 2011	10.38	11.00	10.38	10.87
3259	NASDAQ	FCBC	Fri, Sep 2, 2011	11.10	11.41	10.58	10.78
3258	NASDAQ	FCBC	Thu, Sep 1, 2011	11.95	12.37	11.32	11.39
3257	NASDAQ	FCBC	Wed, Aug 31, 2011	12.10	12.13	11.77	11.88
3256	NASDAQ	FCBC	Tue, Aug 30, 2011	12.28	12.28	11.67	11.97
3255	NASDAQ	FCBC	Mon, Aug 29, 2011	11.76	12.50	11.76	12.37
3254	NASDAQ	FCBC	Fri, Aug 26, 2011	11.43	11.95	11.15	11.63
3253	NASDAQ	FCBC	Thu, Aug 25, 2011	12.09	12.23	11.24	11.53
3252	NASDAQ	FCBC	Wed, Aug 24, 2011	11.63	11.94	11.41	11.92
3251	NASDAQ	FCBC	Tue, Aug 23, 2011	10.38	11.65	10.29	11.64
3250	NASDAQ	FCBC	Mon, Aug 22, 2011	10.71	10.71	10.07	10.36
3249	NASDAQ	FCBC	Fri, Aug 19, 2011	10.22	10.62	10.14	10.30
3248	NASDAQ	FCBC	Thu, Aug 18, 2011	10.37	10.75	10.32	10.40
3247	NASDAQ	FCBC	Wed, Aug 17, 2011	11.09	11.20	10.67	10.76
3246	NASDAQ	FCBC	Tue, Aug 16, 2011	10.95	11.27	10.67	10.87
3245	NASDAQ	FCBC	Mon, Aug 15, 2011	10.67	11.15	10.59	11.11
3244	NASDAQ	FCBC	Fri, Aug 12, 2011	10.89	10.95	10.46	10.50
3243	NASDAQ	FCBC	Thu, Aug 11, 2011	10.16	11.07	10.16	10.85
3242	NASDAQ	FCBC	Wed, Aug 10, 2011	10.99	11.45	9.90	10.12
3241	NASDAQ	FCBC	Tue, Aug 9, 2011	11.23	14.60	9.51	11.16
3240	NASDAQ	FCBC	Mon, Aug 8, 2011	11.68	12.28	10.82	10.87
3239	NASDAQ	FCBC	Fri, Aug 5, 2011	12.11	12.51	11.61	12.04
3238	NASDAQ	FCBC	Thu, Aug 4, 2011	12.26	12.40	11.93	11.94
3237	NASDAQ	FCBC	Wed, Aug 3, 2011	12.26	12.46	12.12	12.42
3236	NASDAQ	FCBC	Tue, Aug 2, 2011	12.46	12.74	12.18	12.19
3235	NASDAQ	FCBC	Mon, Aug 1, 2011	12.79	12.79	12.39	12.52
3234	NASDAQ	FCBC	Fri, Jul 29, 2011	12.73	12.73	12.22	12.61
3233	NASDAQ	FCBC	Thu, Jul 28, 2011	13.29	13.52	12.71	12.96
3232	NASDAQ	FCBC	Wed, Jul 27, 2011	13.85	13.85	13.14	13.29
3231	NASDAQ	FCBC	Tue, Jul 26, 2011	13.96	14.03	13.66	13.89
3230	NASDAQ	FCBC	Mon, Jul 25, 2011	14.10	14.23	13.90	13.99
3229	NASDAQ	FCBC	Fri, Jul 22, 2011	14.60	14.64	14.24	14.26
3228	NASDAQ	FCBC	Thu, Jul 21, 2011	14.30	14.80	14.20	14.60
3227	NASDAQ	FCBC	Wed, Jul 20, 2011	14.29	14.46	14.25	14.31
3226	NASDAQ	FCBC	Tue, Jul 19, 2011	13.96	14.46	13.90	14.24
3225	NASDAQ	FCBC	Mon, Jul 18, 2011	13.95	14.00	13.79	13.86
3224	NASDAQ	FCBC	Fri, Jul 15, 2011	13.87	14.02	13.74	13.98
3223	NASDAQ	FCBC	Thu, Jul 14, 2011	14.30	14.33	13.85	13.85
3222	NASDAQ	FCBC	Wed, Jul 13, 2011	14.03	14.39	14.02	14.30
3221	NASDAQ	FCBC	Tue, Jul 12, 2011	13.72	14.13	13.72	13.96
3220	NASDAQ	FCBC	Mon, Jul 11, 2011	13.88	14.01	13.66	13.73
3219	NASDAQ	FCBC	Fri, Jul 8, 2011	14.27	14.40	13.93	14.05
3218	NASDAQ	FCBC	Thu, Jul 7, 2011	14.32	14.70	14.16	14.55
3217	NASDAQ	FCBC	Wed, Jul 6, 2011	13.89	14.23	13.77	14.21
3216	NASDAQ	FCBC	Tue, Jul 5, 2011	14.10	14.18	13.83	13.92
3215	NASDAQ	FCBC	Fri, Jul 1, 2011	13.94	14.48	13.68	14.11
3214	NASDAQ	FCBC	Thu, Jun 30, 2011	13.99	14.17	13.85	14.00
3213	NASDAQ	FCBC	Wed, Jun 29, 2011	14.17	14.17	13.87	13.94
3212	NASDAQ	FCBC	Tue, Jun 28, 2011	14.10	14.13	13.82	14.08
3211	NASDAQ	FCBC	Mon, Jun 27, 2011	13.87	14.26	13.78	14.05
3210	NASDAQ	FCBC	Fri, Jun 24, 2011	14.05	14.05	13.62	13.87
3209	NASDAQ	FCBC	Thu, Jun 23, 2011	14.14	14.33	13.86	14.17
3208	NASDAQ	FCBC	Wed, Jun 22, 2011	14.63	14.79	14.29	14.35
3207	NASDAQ	FCBC	Tue, Jun 21, 2011	14.69	14.82	14.27	14.70
3206	NASDAQ	FCBC	Mon, Jun 20, 2011	14.34	14.77	14.17	14.61
3205	NASDAQ	FCBC	Fri, Jun 17, 2011	14.26	14.56	14.23	14.41
3204	NASDAQ	FCBC	Thu, Jun 16, 2011	13.47	14.33	13.37	14.13
3203	NASDAQ	FCBC	Wed, Jun 15, 2011	13.54	13.67	13.42	13.48
3202	NASDAQ	FCBC	Tue, Jun 14, 2011	13.48	13.83	13.22	13.72
3201	NASDAQ	FCBC	Mon, Jun 13, 2011	13.15	13.43	13.02	13.35
3200	NASDAQ	FCBC	Fri, Jun 10, 2011	13.02	13.30	12.80	13.12
3199	NASDAQ	FCBC	Thu, Jun 9, 2011	13.07	13.35	13.03	13.13
3198	NASDAQ	FCBC	Wed, Jun 8, 2011	13.12	13.36	13.02	13.03
3197	NASDAQ	FCBC	Tue, Jun 7, 2011	13.08	13.35	13.08	13.21
3196	NASDAQ	FCBC	Mon, Jun 6, 2011	12.91	13.14	12.80	13.01
3195	NASDAQ	FCBC	Fri, Jun 3, 2011	13.22	13.60	12.91	12.94
3194	NASDAQ	FCBC	Thu, Jun 2, 2011	13.86	13.95	13.40	13.41
3193	NASDAQ	FCBC	Wed, Jun 1, 2011	14.50	14.83	13.85	13.86
3192	NASDAQ	FCBC	Tue, May 31, 2011	13.97	14.62	13.95	14.54
3191	NASDAQ	FCBC	Fri, May 27, 2011	13.82	14.10	13.79	13.85
3190	NASDAQ	FCBC	Thu, May 26, 2011	13.54	13.79	13.37	13.75
3189	NASDAQ	FCBC	Wed, May 25, 2011	13.45	13.78	13.34	13.60
3188	NASDAQ	FCBC	Tue, May 24, 2011	13.00	14.06	13.00	13.50
3187	NASDAQ	FCBC	Mon, May 23, 2011	13.58	13.99	12.89	13.57
3186	NASDAQ	FCBC	Fri, May 20, 2011	14.24	14.42	13.80	13.81
3185	NASDAQ	FCBC	Thu, May 19, 2011	14.52	14.52	14.29	14.34
3184	NASDAQ	FCBC	Wed, May 18, 2011	14.37	14.57	14.26	14.40
3183	NASDAQ	FCBC	Tue, May 17, 2011	14.10	14.51	13.93	14.30
3182	NASDAQ	FCBC	Mon, May 16, 2011	14.29	14.40	14.14	14.22
3181	NASDAQ	FCBC	Fri, May 13, 2011	14.79	14.79	14.31	14.35
3180	NASDAQ	FCBC	Thu, May 12, 2011	14.44	14.85	14.15	14.73
3179	NASDAQ	FCBC	Wed, May 11, 2011	14.70	14.85	14.41	14.51
3178	NASDAQ	FCBC	Tue, May 10, 2011	14.81	14.89	14.66	14.85
3177	NASDAQ	FCBC	Mon, May 9, 2011	14.67	14.85	14.48	14.74
3176	NASDAQ	FCBC	Fri, May 6, 2011	14.97	14.97	14.61	14.74
3175	NASDAQ	FCBC	Thu, May 5, 2011	14.71	14.97	14.52	14.80
3174	NASDAQ	FCBC	Wed, May 4, 2011	14.76	14.94	14.62	14.78
3173	NASDAQ	FCBC	Tue, May 3, 2011	14.58	14.80	14.52	14.76
3172	NASDAQ	FCBC	Mon, May 2, 2011	14.90	14.94	14.45	14.61
3171	NASDAQ	FCBC	Fri, Apr 29, 2011	15.24	15.24	14.71	14.86
3170	NASDAQ	FCBC	Thu, Apr 28, 2011	15.16	15.21	15.02	15.21
3169	NASDAQ	FCBC	Wed, Apr 27, 2011	15.09	15.42	14.92	15.16
3168	NASDAQ	FCBC	Tue, Apr 26, 2011	14.22	15.21	14.22	15.10
3167	NASDAQ	FCBC	Mon, Apr 25, 2011	13.65	14.29	13.65	14.20
3166	NASDAQ	FCBC	Thu, Apr 21, 2011	13.77	13.77	13.50	13.75
3165	NASDAQ	FCBC	Wed, Apr 20, 2011	13.48	13.70	13.24	13.66
3164	NASDAQ	FCBC	Tue, Apr 19, 2011	13.51	13.70	13.26	13.30
3163	NASDAQ	FCBC	Mon, Apr 18, 2011	13.50	13.70	13.33	13.47
3162	NASDAQ	FCBC	Fri, Apr 15, 2011	13.63	13.73	13.55	13.70
3161	NASDAQ	FCBC	Thu, Apr 14, 2011	13.42	13.71	13.33	13.68
3160	NASDAQ	FCBC	Wed, Apr 13, 2011	14.03	14.05	13.49	13.58
3159	NASDAQ	FCBC	Tue, Apr 12, 2011	13.99	14.36	13.75	13.88
3158	NASDAQ	FCBC	Mon, Apr 11, 2011	14.17	14.46	13.91	14.02
3157	NASDAQ	FCBC	Fri, Apr 8, 2011	14.44	14.54	13.58	14.20
3156	NASDAQ	FCBC	Thu, Apr 7, 2011	14.60	14.69	14.23	14.32
3155	NASDAQ	FCBC	Wed, Apr 6, 2011	14.50	14.83	14.50	14.60
3154	NASDAQ	FCBC	Tue, Apr 5, 2011	14.79	14.94	14.60	14.64
3153	NASDAQ	FCBC	Mon, Apr 4, 2011	14.79	15.21	14.78	14.87
3152	NASDAQ	FCBC	Fri, Apr 1, 2011	14.33	14.79	14.31	14.69
3151	NASDAQ	FCBC	Thu, Mar 31, 2011	14.13	14.58	14.13	14.18
3150	NASDAQ	FCBC	Wed, Mar 30, 2011	14.30	14.44	14.16	14.21
3149	NASDAQ	FCBC	Tue, Mar 29, 2011	13.90	14.33	13.83	14.20
3148	NASDAQ	FCBC	Mon, Mar 28, 2011	14.14	14.25	13.84	13.84
3147	NASDAQ	FCBC	Fri, Mar 25, 2011	14.24	14.62	14.04	14.04
3146	NASDAQ	FCBC	Thu, Mar 24, 2011	14.13	14.27	14.00	14.16
3145	NASDAQ	FCBC	Wed, Mar 23, 2011	13.87	14.43	13.53	14.07
3144	NASDAQ	FCBC	Tue, Mar 22, 2011	13.46	13.95	13.44	13.86
3143	NASDAQ	FCBC	Mon, Mar 21, 2011	12.94	13.45	12.94	13.45
3142	NASDAQ	FCBC	Fri, Mar 18, 2011	12.52	13.13	12.44	13.11
3141	NASDAQ	FCBC	Thu, Mar 17, 2011	12.58	12.62	12.35	12.43
3140	NASDAQ	FCBC	Wed, Mar 16, 2011	12.20	12.43	12.20	12.30
3139	NASDAQ	FCBC	Tue, Mar 15, 2011	12.10	12.34	12.10	12.23
3138	NASDAQ	FCBC	Mon, Mar 14, 2011	12.25	12.36	12.25	12.32
3137	NASDAQ	FCBC	Fri, Mar 11, 2011	12.25	12.41	12.25	12.26
3136	NASDAQ	FCBC	Thu, Mar 10, 2011	12.78	12.87	12.25	12.29
3135	NASDAQ	FCBC	Wed, Mar 9, 2011	12.92	13.11	12.92	12.97
3134	NASDAQ	FCBC	Tue, Mar 8, 2011	12.40	13.08	12.40	12.93
3133	NASDAQ	FCBC	Mon, Mar 7, 2011	12.50	12.75	12.25	12.36
3132	NASDAQ	FCBC	Fri, Mar 4, 2011	12.56	12.59	12.25	12.46
3131	NASDAQ	FCBC	Thu, Mar 3, 2011	12.45	12.72	12.45	12.59
3130	NASDAQ	FCBC	Wed, Mar 2, 2011	12.24	12.39	12.24	12.35
3129	NASDAQ	FCBC	Tue, Mar 1, 2011	12.27	12.45	12.12	12.27
3128	NASDAQ	FCBC	Mon, Feb 28, 2011	12.62	12.64	12.19	12.30
3127	NASDAQ	FCBC	Fri, Feb 25, 2011	12.64	12.64	12.43	12.52
3126	NASDAQ	FCBC	Thu, Feb 24, 2011	12.69	12.70	12.37	12.61
3125	NASDAQ	FCBC	Wed, Feb 23, 2011	13.01	13.02	12.59	12.63
3124	NASDAQ	FCBC	Tue, Feb 22, 2011	13.13	13.24	12.63	12.83
3123	NASDAQ	FCBC	Fri, Feb 18, 2011	13.56	13.94	13.22	13.32
3122	NASDAQ	FCBC	Thu, Feb 17, 2011	13.18	13.50	12.98	13.46
3121	NASDAQ	FCBC	Wed, Feb 16, 2011	13.29	13.35	13.14	13.18
3120	NASDAQ	FCBC	Tue, Feb 15, 2011	13.49	13.62	13.14	13.24
3119	NASDAQ	FCBC	Mon, Feb 14, 2011	13.35	13.82	13.25	13.51
3118	NASDAQ	FCBC	Fri, Feb 11, 2011	12.96	13.43	12.91	13.40
3117	NASDAQ	FCBC	Thu, Feb 10, 2011	13.30	13.48	13.00	13.02
3116	NASDAQ	FCBC	Wed, Feb 9, 2011	13.59	13.59	13.26	13.38
3115	NASDAQ	FCBC	Tue, Feb 8, 2011	13.75	13.89	13.62	13.76
3114	NASDAQ	FCBC	Mon, Feb 7, 2011	13.48	13.87	13.48	13.81
3113	NASDAQ	FCBC	Fri, Feb 4, 2011	13.45	13.52	13.23	13.51
3112	NASDAQ	FCBC	Thu, Feb 3, 2011	13.52	13.63	13.25	13.48
3111	NASDAQ	FCBC	Wed, Feb 2, 2011	13.76	13.99	13.44	13.58
3110	NASDAQ	FCBC	Tue, Feb 1, 2011	13.50	13.97	13.40	13.84
3109	NASDAQ	FCBC	Mon, Jan 31, 2011	13.53	13.90	13.28	13.45
3108	NASDAQ	FCBC	Fri, Jan 28, 2011	13.96	14.01	13.12	13.47
3107	NASDAQ	FCBC	Thu, Jan 27, 2011	14.00	14.13	13.80	14.00
3106	NASDAQ	FCBC	Wed, Jan 26, 2011	13.98	14.26	13.89	14.19
3105	NASDAQ	FCBC	Tue, Jan 25, 2011	13.53	14.00	13.44	13.96
3104	NASDAQ	FCBC	Mon, Jan 24, 2011	13.75	13.88	13.54	13.60
3103	NASDAQ	FCBC	Fri, Jan 21, 2011	14.04	14.59	13.70	13.71
3102	NASDAQ	FCBC	Thu, Jan 20, 2011	13.91	14.18	13.91	13.94
3101	NASDAQ	FCBC	Wed, Jan 19, 2011	14.80	14.92	13.95	13.95
3100	NASDAQ	FCBC	Tue, Jan 18, 2011	14.70	14.98	14.54	14.76
3099	NASDAQ	FCBC	Fri, Jan 14, 2011	14.39	14.90	14.29	14.80
3098	NASDAQ	FCBC	Thu, Jan 13, 2011	14.58	14.81	14.25	14.37
3097	NASDAQ	FCBC	Wed, Jan 12, 2011	14.48	14.73	14.41	14.56
3096	NASDAQ	FCBC	Tue, Jan 11, 2011	14.02	14.38	14.01	14.35
3095	NASDAQ	FCBC	Mon, Jan 10, 2011	14.04	14.04	13.69	13.95
3094	NASDAQ	FCBC	Fri, Jan 7, 2011	14.65	14.65	13.82	14.15
3093	NASDAQ	FCBC	Thu, Jan 6, 2011	14.91	14.91	14.38	14.58
3092	NASDAQ	FCBC	Wed, Jan 5, 2011	15.15	15.28	14.90	14.95
3091	NASDAQ	FCBC	Tue, Jan 4, 2011	15.46	15.50	14.67	15.16
3090	NASDAQ	FCBC	Mon, Jan 3, 2011	15.09	15.67	15.09	15.43
3089	NASDAQ	FCBC	Fri, Dec 31, 2010	14.90	15.15	14.81	14.94
3088	NASDAQ	FCBC	Thu, Dec 30, 2010	14.81	15.10	14.75	14.99
3087	NASDAQ	FCBC	Wed, Dec 29, 2010	15.08	15.08	14.40	14.87
3086	NASDAQ	FCBC	Tue, Dec 28, 2010	15.48	15.48	15.13	15.29
3085	NASDAQ	FCBC	Mon, Dec 27, 2010	15.65	15.65	15.26	15.43
3084	NASDAQ	FCBC	Thu, Dec 23, 2010	15.84	15.86	15.63	15.69
3083	NASDAQ	FCBC	Wed, Dec 22, 2010	15.56	15.97	15.53	15.86
3082	NASDAQ	FCBC	Tue, Dec 21, 2010	15.48	15.62	15.28	15.55
3081	NASDAQ	FCBC	Mon, Dec 20, 2010	15.24	15.91	15.24	15.40
3080	NASDAQ	FCBC	Fri, Dec 17, 2010	15.80	15.81	15.47	15.57
3079	NASDAQ	FCBC	Thu, Dec 16, 2010	15.38	15.81	15.30	15.73
3078	NASDAQ	FCBC	Wed, Dec 15, 2010	15.28	15.49	15.28	15.38
3077	NASDAQ	FCBC	Tue, Dec 14, 2010	15.36	15.74	15.10	15.35
3076	NASDAQ	FCBC	Mon, Dec 13, 2010	15.64	15.64	15.25	15.25
3075	NASDAQ	FCBC	Fri, Dec 10, 2010	15.25	15.72	15.08	15.63
3074	NASDAQ	FCBC	Thu, Dec 9, 2010	15.01	15.25	14.82	15.18
3073	NASDAQ	FCBC	Wed, Dec 8, 2010	14.24	14.97	14.22	14.84
3072	NASDAQ	FCBC	Tue, Dec 7, 2010	14.10	14.37	13.85	14.16
3071	NASDAQ	FCBC	Mon, Dec 6, 2010	13.91	14.01	13.82	13.99
3070	NASDAQ	FCBC	Fri, Dec 3, 2010	13.86	13.98	13.71	13.89
3069	NASDAQ	FCBC	Thu, Dec 2, 2010	14.09	14.39	13.95	13.99
3068	NASDAQ	FCBC	Wed, Dec 1, 2010	14.08	14.39	13.73	14.14
3067	NASDAQ	FCBC	Tue, Nov 30, 2010	13.80	14.00	13.46	13.87
3066	NASDAQ	FCBC	Mon, Nov 29, 2010	13.61	14.00	13.61	13.94
3065	NASDAQ	FCBC	Fri, Nov 26, 2010	13.85	14.00	13.72	13.74
3064	NASDAQ	FCBC	Wed, Nov 24, 2010	13.80	14.04	13.47	14.00
3063	NASDAQ	FCBC	Tue, Nov 23, 2010	13.58	13.76	13.58	13.66
3062	NASDAQ	FCBC	Mon, Nov 22, 2010	13.74	13.89	13.36	13.73
3061	NASDAQ	FCBC	Fri, Nov 19, 2010	13.66	13.83	13.37	13.78
3060	NASDAQ	FCBC	Thu, Nov 18, 2010	13.24	13.84	13.24	13.63
3059	NASDAQ	FCBC	Wed, Nov 17, 2010	13.70	13.79	13.05	13.08
3058	NASDAQ	FCBC	Tue, Nov 16, 2010	13.67	13.69	13.34	13.53
3057	NASDAQ	FCBC	Mon, Nov 15, 2010	13.90	13.95	13.79	13.83
3056	NASDAQ	FCBC	Fri, Nov 12, 2010	13.75	14.11	13.73	13.85
3055	NASDAQ	FCBC	Thu, Nov 11, 2010	13.83	14.00	13.83	13.93
3054	NASDAQ	FCBC	Wed, Nov 10, 2010	13.96	14.25	13.82	14.02
3053	NASDAQ	FCBC	Tue, Nov 9, 2010	13.88	14.01	13.82	13.90
3052	NASDAQ	FCBC	Mon, Nov 8, 2010	13.77	14.00	13.37	13.98
3051	NASDAQ	FCBC	Fri, Nov 5, 2010	14.02	14.02	13.67	13.86
3050	NASDAQ	FCBC	Thu, Nov 4, 2010	14.20	14.58	13.93	14.06
3049	NASDAQ	FCBC	Wed, Nov 3, 2010	13.43	14.02	13.43	14.00
3048	NASDAQ	FCBC	Tue, Nov 2, 2010	13.24	13.54	13.16	13.47
3047	NASDAQ	FCBC	Mon, Nov 1, 2010	13.21	13.35	12.95	13.08
3046	NASDAQ	FCBC	Fri, Oct 29, 2010	13.20	13.55	13.18	13.46
3045	NASDAQ	FCBC	Thu, Oct 28, 2010	13.84	13.84	13.37	13.45
3044	NASDAQ	FCBC	Wed, Oct 27, 2010	13.90	14.00	13.56	13.68
3043	NASDAQ	FCBC	Tue, Oct 26, 2010	13.87	14.10	13.87	13.99
3042	NASDAQ	FCBC	Mon, Oct 25, 2010	14.13	14.13	13.87	13.99
3041	NASDAQ	FCBC	Fri, Oct 22, 2010	13.81	14.33	13.63	13.97
3040	NASDAQ	FCBC	Thu, Oct 21, 2010	14.04	14.23	13.28	13.61
3039	NASDAQ	FCBC	Wed, Oct 20, 2010	14.28	14.47	13.85	13.93
3038	NASDAQ	FCBC	Tue, Oct 19, 2010	14.29	14.69	13.94	14.16
3037	NASDAQ	FCBC	Mon, Oct 18, 2010	14.03	14.50	13.89	14.50
3036	NASDAQ	FCBC	Fri, Oct 15, 2010	14.34	14.37	13.74	13.95
3035	NASDAQ	FCBC	Thu, Oct 14, 2010	13.95	14.17	13.61	14.12
3034	NASDAQ	FCBC	Wed, Oct 13, 2010	13.50	14.24	13.11	14.01
3033	NASDAQ	FCBC	Tue, Oct 12, 2010	13.70	13.70	13.34	13.47
3032	NASDAQ	FCBC	Mon, Oct 11, 2010	13.66	13.91	13.34	13.70
3031	NASDAQ	FCBC	Fri, Oct 8, 2010	13.47	13.85	13.02	13.71
3030	NASDAQ	FCBC	Thu, Oct 7, 2010	13.76	13.84	13.22	13.40
3029	NASDAQ	FCBC	Wed, Oct 6, 2010	13.46	13.95	13.27	13.67
3028	NASDAQ	FCBC	Tue, Oct 5, 2010	12.73	13.57	12.59	13.47
3027	NASDAQ	FCBC	Mon, Oct 4, 2010	13.04	13.04	12.52	12.55
3026	NASDAQ	FCBC	Fri, Oct 1, 2010	12.97	13.17	12.90	13.04
3025	NASDAQ	FCBC	Thu, Sep 30, 2010	12.69	13.13	12.69	12.90
3024	NASDAQ	FCBC	Wed, Sep 29, 2010	12.45	12.72	12.45	12.61
3023	NASDAQ	FCBC	Tue, Sep 28, 2010	12.35	12.59	12.15	12.53
3022	NASDAQ	FCBC	Mon, Sep 27, 2010	12.54	12.54	12.29	12.33
3021	NASDAQ	FCBC	Fri, Sep 24, 2010	12.22	12.59	12.20	12.53
3020	NASDAQ	FCBC	Thu, Sep 23, 2010	11.96	12.48	11.96	12.02
3019	NASDAQ	FCBC	Wed, Sep 22, 2010	12.14	12.48	12.00	12.09
3018	NASDAQ	FCBC	Tue, Sep 21, 2010	12.35	12.67	12.06	12.23
3017	NASDAQ	FCBC	Mon, Sep 20, 2010	12.21	12.41	11.97	12.40
3016	NASDAQ	FCBC	Fri, Sep 17, 2010	12.37	12.50	11.88	12.16
3015	NASDAQ	FCBC	Thu, Sep 16, 2010	12.61	12.64	12.04	12.22
3014	NASDAQ	FCBC	Wed, Sep 15, 2010	12.78	12.79	12.58	12.68
3013	NASDAQ	FCBC	Tue, Sep 14, 2010	13.14	13.14	12.80	12.87
3012	NASDAQ	FCBC	Mon, Sep 13, 2010	13.01	13.30	12.95	13.21
3011	NASDAQ	FCBC	Fri, Sep 10, 2010	13.04	13.14	12.88	12.91
3010	NASDAQ	FCBC	Thu, Sep 9, 2010	13.37	13.43	12.97	13.03
3009	NASDAQ	FCBC	Wed, Sep 8, 2010	13.11	13.50	13.09	13.15
3008	NASDAQ	FCBC	Tue, Sep 7, 2010	13.69	13.71	13.06	13.10
3007	NASDAQ	FCBC	Fri, Sep 3, 2010	13.70	13.74	13.43	13.71
3006	NASDAQ	FCBC	Thu, Sep 2, 2010	13.43	13.58	13.10	13.53
3005	NASDAQ	FCBC	Wed, Sep 1, 2010	13.15	14.00	12.91	13.53
3004	NASDAQ	FCBC	Tue, Aug 31, 2010	12.87	13.24	12.78	12.91
3003	NASDAQ	FCBC	Mon, Aug 30, 2010	13.12	13.13	12.73	12.85
3002	NASDAQ	FCBC	Fri, Aug 27, 2010	13.06	13.26	12.78	13.22
3001	NASDAQ	FCBC	Thu, Aug 26, 2010	12.95	13.09	12.84	12.84
3000	NASDAQ	FCBC	Wed, Aug 25, 2010	12.55	13.00	12.47	12.91
2999	NASDAQ	FCBC	Tue, Aug 24, 2010	12.34	12.82	12.34	12.61
2998	NASDAQ	FCBC	Mon, Aug 23, 2010	13.01	13.20	12.56	12.56
2997	NASDAQ	FCBC	Fri, Aug 20, 2010	12.78	13.08	12.78	12.95
2996	NASDAQ	FCBC	Thu, Aug 19, 2010	13.05	13.30	12.85	12.86
2995	NASDAQ	FCBC	Wed, Aug 18, 2010	13.21	13.32	13.03	13.14
2994	NASDAQ	FCBC	Tue, Aug 17, 2010	13.25	13.40	13.11	13.27
2993	NASDAQ	FCBC	Mon, Aug 16, 2010	12.90	13.25	12.86	13.13
2992	NASDAQ	FCBC	Fri, Aug 13, 2010	13.21	13.42	12.99	13.01
2991	NASDAQ	FCBC	Thu, Aug 12, 2010	13.11	13.49	13.08	13.30
2990	NASDAQ	FCBC	Wed, Aug 11, 2010	13.58	13.99	13.18	13.35
2989	NASDAQ	FCBC	Tue, Aug 10, 2010	14.11	14.54	14.03	14.06
2988	NASDAQ	FCBC	Mon, Aug 9, 2010	14.46	14.46	14.01	14.32
2987	NASDAQ	FCBC	Fri, Aug 6, 2010	14.26	14.96	14.00	14.33
2986	NASDAQ	FCBC	Thu, Aug 5, 2010	14.93	15.21	14.37	14.37
2985	NASDAQ	FCBC	Wed, Aug 4, 2010	14.97	15.08	14.60	15.06
2984	NASDAQ	FCBC	Tue, Aug 3, 2010	14.68	14.99	14.39	14.86
2983	NASDAQ	FCBC	Mon, Aug 2, 2010	14.92	14.94	14.54	14.78
2982	NASDAQ	FCBC	Fri, Jul 30, 2010	14.77	14.97	14.39	14.71
2981	NASDAQ	FCBC	Thu, Jul 29, 2010	15.06	15.06	14.67	14.93
2980	NASDAQ	FCBC	Wed, Jul 28, 2010	15.19	15.19	14.82	14.88
2979	NASDAQ	FCBC	Tue, Jul 27, 2010	15.90	16.01	15.06	15.18
2978	NASDAQ	FCBC	Mon, Jul 26, 2010	15.27	15.76	14.81	15.74
2977	NASDAQ	FCBC	Fri, Jul 23, 2010	15.01	15.32	14.80	15.14
2976	NASDAQ	FCBC	Thu, Jul 22, 2010	14.48	15.24	14.31	15.13
2975	NASDAQ	FCBC	Wed, Jul 21, 2010	14.78	15.15	14.16	14.23
2974	NASDAQ	FCBC	Tue, Jul 20, 2010	14.19	14.71	14.19	14.69
2973	NASDAQ	FCBC	Mon, Jul 19, 2010	14.55	14.63	14.15	14.41
2972	NASDAQ	FCBC	Fri, Jul 16, 2010	15.23	15.23	14.51	14.51
2971	NASDAQ	FCBC	Thu, Jul 15, 2010	15.59	15.70	15.10	15.38
2970	NASDAQ	FCBC	Wed, Jul 14, 2010	15.95	16.02	15.39	15.68
2969	NASDAQ	FCBC	Tue, Jul 13, 2010	15.47	16.10	15.47	16.06
2968	NASDAQ	FCBC	Mon, Jul 12, 2010	15.31	15.46	15.13	15.22
2967	NASDAQ	FCBC	Fri, Jul 9, 2010	15.20	15.55	15.15	15.36
2966	NASDAQ	FCBC	Thu, Jul 8, 2010	15.15	15.24	14.61	15.18
2965	NASDAQ	FCBC	Wed, Jul 7, 2010	14.55	15.12	14.55	15.05
2964	NASDAQ	FCBC	Tue, Jul 6, 2010	14.64	14.96	14.37	14.45
2963	NASDAQ	FCBC	Fri, Jul 2, 2010	14.72	14.72	14.28	14.38
2962	NASDAQ	FCBC	Thu, Jul 1, 2010	14.75	14.78	13.93	14.62
2961	NASDAQ	FCBC	Wed, Jun 30, 2010	15.17	15.27	14.59	14.69
2960	NASDAQ	FCBC	Tue, Jun 29, 2010	15.59	15.64	15.12	15.19
2959	NASDAQ	FCBC	Mon, Jun 28, 2010	16.09	16.27	15.85	15.87
2958	NASDAQ	FCBC	Fri, Jun 25, 2010	15.40	16.10	15.23	16.07
2957	NASDAQ	FCBC	Thu, Jun 24, 2010	15.51	15.75	15.29	15.30
2956	NASDAQ	FCBC	Wed, Jun 23, 2010	15.56	15.76	15.37	15.58
2955	NASDAQ	FCBC	Tue, Jun 22, 2010	16.04	16.31	15.62	15.62
2954	NASDAQ	FCBC	Mon, Jun 21, 2010	16.49	16.59	15.90	15.95
2953	NASDAQ	FCBC	Fri, Jun 18, 2010	16.20	16.42	16.13	16.34
2952	NASDAQ	FCBC	Thu, Jun 17, 2010	16.13	16.25	16.00	16.10
2951	NASDAQ	FCBC	Wed, Jun 16, 2010	15.74	16.26	15.68	15.99
2950	NASDAQ	FCBC	Tue, Jun 15, 2010	15.61	15.92	15.18	15.90
2949	NASDAQ	FCBC	Mon, Jun 14, 2010	15.87	16.00	15.46	15.54
2948	NASDAQ	FCBC	Fri, Jun 11, 2010	15.15	15.72	15.15	15.72
2947	NASDAQ	FCBC	Thu, Jun 10, 2010	15.11	15.39	15.00	15.33
2946	NASDAQ	FCBC	Wed, Jun 9, 2010	15.02	15.20	14.70	14.89
2945	NASDAQ	FCBC	Tue, Jun 8, 2010	14.79	15.11	14.62	14.88
2944	NASDAQ	FCBC	Mon, Jun 7, 2010	15.10	15.51	14.75	14.78
2943	NASDAQ	FCBC	Fri, Jun 4, 2010	15.84	16.04	15.06	15.09
2942	NASDAQ	FCBC	Thu, Jun 3, 2010	16.18	16.45	15.81	16.19
2941	NASDAQ	FCBC	Wed, Jun 2, 2010	15.45	16.15	15.44	16.09
2940	NASDAQ	FCBC	Tue, Jun 1, 2010	15.98	16.11	15.37	15.44
2939	NASDAQ	FCBC	Fri, May 28, 2010	16.09	16.39	15.72	16.06
2938	NASDAQ	FCBC	Thu, May 27, 2010	15.55	16.13	15.28	16.09
2937	NASDAQ	FCBC	Wed, May 26, 2010	15.31	15.69	15.25	15.26
2936	NASDAQ	FCBC	Tue, May 25, 2010	15.06	15.50	14.73	15.27
2935	NASDAQ	FCBC	Mon, May 24, 2010	15.71	15.83	15.17	15.29
2934	NASDAQ	FCBC	Fri, May 21, 2010	15.70	16.32	15.61	15.77
2933	NASDAQ	FCBC	Thu, May 20, 2010	16.77	16.91	15.92	15.95
2932	NASDAQ	FCBC	Wed, May 19, 2010	16.83	17.17	16.74	17.00
2931	NASDAQ	FCBC	Tue, May 18, 2010	17.28	17.39	16.81	16.86
2930	NASDAQ	FCBC	Mon, May 17, 2010	17.11	17.40	16.76	17.12
2929	NASDAQ	FCBC	Fri, May 14, 2010	17.29	17.34	16.81	16.97
2928	NASDAQ	FCBC	Thu, May 13, 2010	17.26	17.67	17.03	17.37
2927	NASDAQ	FCBC	Wed, May 12, 2010	16.84	17.46	16.80	17.37
2926	NASDAQ	FCBC	Tue, May 11, 2010	16.43	17.44	16.26	16.84
2925	NASDAQ	FCBC	Mon, May 10, 2010	16.08	16.77	16.07	16.57
2924	NASDAQ	FCBC	Fri, May 7, 2010	15.33	15.75	14.68	15.46
2923	NASDAQ	FCBC	Thu, May 6, 2010	15.98	16.51	14.30	15.33
2922	NASDAQ	FCBC	Wed, May 5, 2010	15.66	16.43	15.66	16.07
2921	NASDAQ	FCBC	Tue, May 4, 2010	16.29	16.29	15.58	15.72
2920	NASDAQ	FCBC	Mon, May 3, 2010	16.65	16.79	16.39	16.50
2919	NASDAQ	FCBC	Fri, Apr 30, 2010	17.28	17.48	16.60	16.60
2918	NASDAQ	FCBC	Thu, Apr 29, 2010	16.71	17.55	16.44	17.20
2917	NASDAQ	FCBC	Wed, Apr 28, 2010	16.58	16.97	16.34	16.62
2916	NASDAQ	FCBC	Tue, Apr 27, 2010	16.47	16.88	16.15	16.40
2915	NASDAQ	FCBC	Mon, Apr 26, 2010	15.61	16.50	15.61	16.14
2914	NASDAQ	FCBC	Fri, Apr 23, 2010	15.17	15.78	15.17	15.40
2913	NASDAQ	FCBC	Thu, Apr 22, 2010	14.26	15.24	14.26	15.21
2912	NASDAQ	FCBC	Wed, Apr 21, 2010	13.69	14.50	13.64	14.45
2911	NASDAQ	FCBC	Tue, Apr 20, 2010	13.35	13.66	13.34	13.65
2910	NASDAQ	FCBC	Mon, Apr 19, 2010	13.09	13.47	13.09	13.33
2909	NASDAQ	FCBC	Fri, Apr 16, 2010	13.17	13.46	12.95	13.19
2908	NASDAQ	FCBC	Thu, Apr 15, 2010	13.07	13.37	12.96	13.18
2907	NASDAQ	FCBC	Wed, Apr 14, 2010	12.79	13.17	12.69	13.03
2906	NASDAQ	FCBC	Tue, Apr 13, 2010	12.97	13.05	12.57	12.71
2905	NASDAQ	FCBC	Mon, Apr 12, 2010	13.06	13.43	12.79	13.06
2904	NASDAQ	FCBC	Fri, Apr 9, 2010	13.16	13.50	12.94	13.19
2903	NASDAQ	FCBC	Thu, Apr 8, 2010	12.70	13.00	12.59	13.00
2902	NASDAQ	FCBC	Wed, Apr 7, 2010	12.67	12.88	12.62	12.78
2901	NASDAQ	FCBC	Tue, Apr 6, 2010	12.55	12.90	12.55	12.72
2900	NASDAQ	FCBC	Mon, Apr 5, 2010	12.54	12.65	12.40	12.65
2899	NASDAQ	FCBC	Thu, Apr 1, 2010	12.41	12.64	12.19	12.53
2898	NASDAQ	FCBC	Wed, Mar 31, 2010	12.46	12.77	12.24	12.37
2897	NASDAQ	FCBC	Tue, Mar 30, 2010	12.50	12.66	12.45	12.57
2896	NASDAQ	FCBC	Mon, Mar 29, 2010	12.63	12.63	12.31	12.40
2895	NASDAQ	FCBC	Fri, Mar 26, 2010	12.72	13.03	12.55	12.62
2894	NASDAQ	FCBC	Thu, Mar 25, 2010	12.97	13.55	12.64	12.69
2893	NASDAQ	FCBC	Wed, Mar 24, 2010	13.11	13.11	12.55	12.85
2892	NASDAQ	FCBC	Tue, Mar 23, 2010	13.39	13.54	12.95	13.22
2891	NASDAQ	FCBC	Mon, Mar 22, 2010	12.84	13.53	12.81	13.34
2890	NASDAQ	FCBC	Fri, Mar 19, 2010	13.12	13.30	12.78	12.99
2889	NASDAQ	FCBC	Thu, Mar 18, 2010	13.16	13.34	12.85	13.02
2888	NASDAQ	FCBC	Wed, Mar 17, 2010	13.00	13.27	12.84	13.12
2887	NASDAQ	FCBC	Tue, Mar 16, 2010	12.99	13.00	12.70	13.00
2886	NASDAQ	FCBC	Mon, Mar 15, 2010	12.88	12.97	12.53	12.96
2885	NASDAQ	FCBC	Fri, Mar 12, 2010	12.98	13.00	12.80	12.95
2884	NASDAQ	FCBC	Thu, Mar 11, 2010	12.77	12.98	12.59	12.89
2883	NASDAQ	FCBC	Wed, Mar 10, 2010	12.94	13.00	12.76	12.81
2882	NASDAQ	FCBC	Tue, Mar 9, 2010	12.77	12.96	12.48	12.95
2881	NASDAQ	FCBC	Mon, Mar 8, 2010	12.97	13.25	12.76	13.00
2880	NASDAQ	FCBC	Fri, Mar 5, 2010	12.60	13.01	12.52	13.01
2879	NASDAQ	FCBC	Thu, Mar 4, 2010	12.49	12.57	12.18	12.56
2878	NASDAQ	FCBC	Wed, Mar 3, 2010	12.19	12.45	12.03	12.05
2877	NASDAQ	FCBC	Tue, Mar 2, 2010	11.71	12.16	11.55	12.12
2876	NASDAQ	FCBC	Mon, Mar 1, 2010	11.61	11.96	11.50	11.67
2875	NASDAQ	FCBC	Fri, Feb 26, 2010	11.81	12.30	11.50	11.50
2874	NASDAQ	FCBC	Thu, Feb 25, 2010	11.80	12.04	11.75	12.00
2873	NASDAQ	FCBC	Wed, Feb 24, 2010	11.79	12.00	11.68	11.99
2872	NASDAQ	FCBC	Tue, Feb 23, 2010	11.84	11.99	11.51	11.77
2871	NASDAQ	FCBC	Mon, Feb 22, 2010	11.89	12.00	11.84	11.97
2870	NASDAQ	FCBC	Fri, Feb 19, 2010	11.80	12.10	11.77	11.83
2869	NASDAQ	FCBC	Thu, Feb 18, 2010	11.50	11.85	11.45	11.82
2868	NASDAQ	FCBC	Wed, Feb 17, 2010	11.76	11.99	11.59	11.70
2867	NASDAQ	FCBC	Tue, Feb 16, 2010	11.95	12.00	11.56	11.70
2866	NASDAQ	FCBC	Fri, Feb 12, 2010	11.46	11.90	11.31	11.90
2865	NASDAQ	FCBC	Thu, Feb 11, 2010	11.18	11.61	11.03	11.60
2864	NASDAQ	FCBC	Wed, Feb 10, 2010	10.89	11.27	10.76	11.24
2863	NASDAQ	FCBC	Tue, Feb 9, 2010	11.17	11.17	10.77	10.96
2862	NASDAQ	FCBC	Mon, Feb 8, 2010	11.40	11.50	10.99	11.01
2861	NASDAQ	FCBC	Fri, Feb 5, 2010	11.50	11.75	11.43	11.50
2860	NASDAQ	FCBC	Thu, Feb 4, 2010	11.41	11.55	11.41	11.50
2859	NASDAQ	FCBC	Wed, Feb 3, 2010	11.60	11.63	11.46	11.50
2858	NASDAQ	FCBC	Tue, Feb 2, 2010	11.55	11.79	11.47	11.65
2857	NASDAQ	FCBC	Mon, Feb 1, 2010	11.66	11.84	11.41	11.54
2856	NASDAQ	FCBC	Fri, Jan 29, 2010	11.82	12.18	11.45	11.66
2855	NASDAQ	FCBC	Thu, Jan 28, 2010	12.60	12.60	11.65	11.75
2854	NASDAQ	FCBC	Wed, Jan 27, 2010	11.95	12.61	11.95	12.53
2853	NASDAQ	FCBC	Tue, Jan 26, 2010	11.97	12.21	11.94	11.98
2852	NASDAQ	FCBC	Mon, Jan 25, 2010	12.16	12.19	11.95	12.03
2851	NASDAQ	FCBC	Fri, Jan 22, 2010	12.25	12.42	12.00	12.04
2850	NASDAQ	FCBC	Thu, Jan 21, 2010	12.32	12.49	12.20	12.23
2849	NASDAQ	FCBC	Wed, Jan 20, 2010	12.02	12.49	11.75	12.33
2848	NASDAQ	FCBC	Tue, Jan 19, 2010	11.99	12.35	11.88	12.19
2847	NASDAQ	FCBC	Fri, Jan 15, 2010	12.05	12.09	11.82	11.99
2846	NASDAQ	FCBC	Thu, Jan 14, 2010	11.74	12.15	11.74	12.00
2845	NASDAQ	FCBC	Wed, Jan 13, 2010	11.81	11.86	11.45	11.81
2844	NASDAQ	FCBC	Tue, Jan 12, 2010	11.62	11.79	11.62	11.73
2843	NASDAQ	FCBC	Mon, Jan 11, 2010	12.34	12.42	11.70	11.74
2842	NASDAQ	FCBC	Fri, Jan 8, 2010	12.42	12.46	12.17	12.21
2841	NASDAQ	FCBC	Thu, Jan 7, 2010	12.06	12.59	12.06	12.45
2840	NASDAQ	FCBC	Wed, Jan 6, 2010	12.22	12.32	12.08	12.12
2839	NASDAQ	FCBC	Tue, Jan 5, 2010	12.38	12.52	12.18	12.24
2838	NASDAQ	FCBC	Mon, Jan 4, 2010	12.25	12.43	11.99	12.41
2837	NASDAQ	FCBC	Thu, Dec 31, 2009	12.16	12.49	12.04	12.05
2836	NASDAQ	FCBC	Wed, Dec 30, 2009	12.00	12.25	11.79	12.25
2835	NASDAQ	FCBC	Tue, Dec 29, 2009	12.00	12.18	11.91	12.04
2834	NASDAQ	FCBC	Mon, Dec 28, 2009	12.19	12.20	11.98	12.00
2833	NASDAQ	FCBC	Thu, Dec 24, 2009	12.25	12.25	12.10	12.10
2832	NASDAQ	FCBC	Wed, Dec 23, 2009	12.01	12.22	11.89	12.22
2831	NASDAQ	FCBC	Tue, Dec 22, 2009	11.84	12.00	11.64	11.94
2830	NASDAQ	FCBC	Mon, Dec 21, 2009	11.70	11.95	11.48	11.83
2829	NASDAQ	FCBC	Fri, Dec 18, 2009	11.44	11.72	11.34	11.64
2828	NASDAQ	FCBC	Thu, Dec 17, 2009	11.26	11.50	11.06	11.32
2827	NASDAQ	FCBC	Wed, Dec 16, 2009	11.77	11.81	11.22	11.38
2826	NASDAQ	FCBC	Tue, Dec 15, 2009	11.75	11.98	11.51	11.62
2825	NASDAQ	FCBC	Mon, Dec 14, 2009	11.37	11.80	11.37	11.80
2824	NASDAQ	FCBC	Fri, Dec 11, 2009	10.89	11.35	10.89	11.28
2823	NASDAQ	FCBC	Thu, Dec 10, 2009	10.72	10.90	10.58	10.85
2822	NASDAQ	FCBC	Wed, Dec 9, 2009	10.62	10.84	10.50	10.69
2821	NASDAQ	FCBC	Tue, Dec 8, 2009	10.89	11.00	10.75	10.80
2820	NASDAQ	FCBC	Mon, Dec 7, 2009	10.96	11.05	10.84	11.00
2819	NASDAQ	FCBC	Fri, Dec 4, 2009	10.85	11.20	10.71	10.93
2818	NASDAQ	FCBC	Thu, Dec 3, 2009	11.00	11.00	10.58	10.62
2817	NASDAQ	FCBC	Wed, Dec 2, 2009	10.95	11.05	10.76	10.98
2816	NASDAQ	FCBC	Tue, Dec 1, 2009	11.14	11.34	10.83	10.95
2815	NASDAQ	FCBC	Mon, Nov 30, 2009	10.86	11.07	10.73	10.99
2814	NASDAQ	FCBC	Fri, Nov 27, 2009	10.84	11.02	10.84	10.90
2813	NASDAQ	FCBC	Wed, Nov 25, 2009	11.01	11.17	10.84	10.90
2812	NASDAQ	FCBC	Tue, Nov 24, 2009	11.07	11.10	10.27	10.98
2811	NASDAQ	FCBC	Mon, Nov 23, 2009	11.23	11.59	10.58	11.06
2810	NASDAQ	FCBC	Fri, Nov 20, 2009	11.12	11.39	10.90	11.08
2809	NASDAQ	FCBC	Thu, Nov 19, 2009	11.70	11.81	10.91	11.19
2808	NASDAQ	FCBC	Wed, Nov 18, 2009	11.51	11.93	11.51	11.78
2807	NASDAQ	FCBC	Tue, Nov 17, 2009	11.86	12.00	11.50	11.77
2806	NASDAQ	FCBC	Mon, Nov 16, 2009	11.51	12.22	11.46	11.90
2805	NASDAQ	FCBC	Fri, Nov 13, 2009	11.46	11.53	11.31	11.43
2804	NASDAQ	FCBC	Thu, Nov 12, 2009	11.18	11.57	11.18	11.38
2803	NASDAQ	FCBC	Wed, Nov 11, 2009	11.38	11.47	11.31	11.38
2802	NASDAQ	FCBC	Tue, Nov 10, 2009	11.34	11.34	11.22	11.30
2801	NASDAQ	FCBC	Mon, Nov 9, 2009	11.70	11.74	11.36	11.43
2800	NASDAQ	FCBC	Fri, Nov 6, 2009	11.48	11.67	11.34	11.57
2799	NASDAQ	FCBC	Thu, Nov 5, 2009	11.69	11.70	11.55	11.66
2798	NASDAQ	FCBC	Wed, Nov 4, 2009	11.67	11.73	11.42	11.59
2797	NASDAQ	FCBC	Tue, Nov 3, 2009	11.49	11.74	11.47	11.63
2796	NASDAQ	FCBC	Mon, Nov 2, 2009	11.55	11.73	11.19	11.60
2795	NASDAQ	FCBC	Fri, Oct 30, 2009	11.82	11.84	11.43	11.64
2794	NASDAQ	FCBC	Thu, Oct 29, 2009	11.73	11.97	11.47	11.95
2793	NASDAQ	FCBC	Wed, Oct 28, 2009	11.93	12.14	11.56	11.56
2792	NASDAQ	FCBC	Tue, Oct 27, 2009	11.82	12.04	11.76	11.92
2791	NASDAQ	FCBC	Mon, Oct 26, 2009	12.20	12.28	11.26	11.80
2790	NASDAQ	FCBC	Fri, Oct 23, 2009	12.26	12.32	12.00	12.20
2789	NASDAQ	FCBC	Thu, Oct 22, 2009	11.80	12.35	11.80	12.25
2788	NASDAQ	FCBC	Wed, Oct 21, 2009	12.26	12.40	11.76	11.80
2787	NASDAQ	FCBC	Tue, Oct 20, 2009	12.75	12.75	12.30	12.33
2786	NASDAQ	FCBC	Mon, Oct 19, 2009	12.86	12.88	12.60	12.76
2785	NASDAQ	FCBC	Fri, Oct 16, 2009	12.85	12.88	12.66	12.87
2784	NASDAQ	FCBC	Thu, Oct 15, 2009	12.85	12.87	12.80	12.86
2783	NASDAQ	FCBC	Wed, Oct 14, 2009	12.84	13.06	12.73	12.90
2782	NASDAQ	FCBC	Tue, Oct 13, 2009	12.67	12.71	12.50	12.69
2781	NASDAQ	FCBC	Mon, Oct 12, 2009	12.81	12.81	12.52	12.67
2780	NASDAQ	FCBC	Fri, Oct 9, 2009	12.48	12.88	12.32	12.85
2779	NASDAQ	FCBC	Thu, Oct 8, 2009	12.66	12.89	12.52	12.52
2778	NASDAQ	FCBC	Wed, Oct 7, 2009	12.50	12.68	12.37	12.62
2777	NASDAQ	FCBC	Tue, Oct 6, 2009	12.58	12.71	12.38	12.56
2776	NASDAQ	FCBC	Mon, Oct 5, 2009	12.53	12.53	12.40	12.50
2775	NASDAQ	FCBC	Fri, Oct 2, 2009	12.37	12.55	12.07	12.50
2774	NASDAQ	FCBC	Thu, Oct 1, 2009	12.67	12.72	12.47	12.51
2773	NASDAQ	FCBC	Wed, Sep 30, 2009	12.72	12.84	12.50	12.62
2772	NASDAQ	FCBC	Tue, Sep 29, 2009	12.91	12.96	12.76	12.76
2771	NASDAQ	FCBC	Mon, Sep 28, 2009	12.99	13.06	12.65	12.96
2770	NASDAQ	FCBC	Fri, Sep 25, 2009	12.91	12.91	12.50	12.65
2769	NASDAQ	FCBC	Thu, Sep 24, 2009	12.91	13.06	12.58	12.73
2768	NASDAQ	FCBC	Wed, Sep 23, 2009	13.11	13.23	12.87	12.91
2767	NASDAQ	FCBC	Tue, Sep 22, 2009	13.15	13.30	12.91	13.11
2766	NASDAQ	FCBC	Mon, Sep 21, 2009	12.98	13.15	12.74	13.11
2765	NASDAQ	FCBC	Fri, Sep 18, 2009	12.81	13.11	12.79	13.10
2764	NASDAQ	FCBC	Thu, Sep 17, 2009	12.76	13.07	12.60	12.78
2763	NASDAQ	FCBC	Wed, Sep 16, 2009	12.76	12.99	12.58	12.85
2762	NASDAQ	FCBC	Tue, Sep 15, 2009	12.65	12.83	12.58	12.75
2761	NASDAQ	FCBC	Mon, Sep 14, 2009	12.64	12.80	12.60	12.68
2760	NASDAQ	FCBC	Fri, Sep 11, 2009	13.00	13.00	12.60	12.77
2759	NASDAQ	FCBC	Thu, Sep 10, 2009	12.78	12.96	12.45	12.96
2758	NASDAQ	FCBC	Wed, Sep 9, 2009	12.64	12.87	12.44	12.76
2757	NASDAQ	FCBC	Tue, Sep 8, 2009	12.81	12.86	12.66	12.76
2756	NASDAQ	FCBC	Fri, Sep 4, 2009	12.65	12.73	12.41	12.72
2755	NASDAQ	FCBC	Thu, Sep 3, 2009	12.56	12.75	12.37	12.65
2754	NASDAQ	FCBC	Wed, Sep 2, 2009	12.24	12.60	12.24	12.51
2753	NASDAQ	FCBC	Tue, Sep 1, 2009	12.39	12.88	12.09	12.24
2752	NASDAQ	FCBC	Mon, Aug 31, 2009	12.56	12.80	12.10	12.52
2751	NASDAQ	FCBC	Fri, Aug 28, 2009	13.20	13.20	12.59	12.72
2750	NASDAQ	FCBC	Thu, Aug 27, 2009	13.01	13.18	12.53	13.13
2749	NASDAQ	FCBC	Wed, Aug 26, 2009	12.95	13.13	12.81	13.11
2748	NASDAQ	FCBC	Tue, Aug 25, 2009	12.93	13.30	12.54	12.99
2747	NASDAQ	FCBC	Mon, Aug 24, 2009	12.90	13.03	12.76	12.88
2746	NASDAQ	FCBC	Fri, Aug 21, 2009	13.05	13.05	12.80	12.83
2745	NASDAQ	FCBC	Thu, Aug 20, 2009	13.00	13.21	12.80	12.84
2744	NASDAQ	FCBC	Wed, Aug 19, 2009	13.38	13.38	12.76	13.01
2743	NASDAQ	FCBC	Tue, Aug 18, 2009	13.01	13.47	12.94	13.05
2742	NASDAQ	FCBC	Mon, Aug 17, 2009	13.25	13.25	12.76	12.89
2741	NASDAQ	FCBC	Fri, Aug 14, 2009	14.14	14.14	13.30	13.52
2740	NASDAQ	FCBC	Thu, Aug 13, 2009	13.95	14.22	13.51	14.21
2739	NASDAQ	FCBC	Wed, Aug 12, 2009	13.86	14.18	13.59	13.85
2738	NASDAQ	FCBC	Tue, Aug 11, 2009	13.90	14.00	13.52	13.91
2737	NASDAQ	FCBC	Mon, Aug 10, 2009	13.75	14.10	13.40	13.95
2736	NASDAQ	FCBC	Fri, Aug 7, 2009	13.89	14.24	13.50	13.89
2735	NASDAQ	FCBC	Thu, Aug 6, 2009	14.07	14.20	13.59	13.71
2734	NASDAQ	FCBC	Wed, Aug 5, 2009	13.64	14.01	13.56	13.92
2733	NASDAQ	FCBC	Tue, Aug 4, 2009	13.55	14.29	13.42	14.02
2732	NASDAQ	FCBC	Mon, Aug 3, 2009	13.74	13.90	13.38	13.85
2731	NASDAQ	FCBC	Fri, Jul 31, 2009	13.38	13.88	13.16	13.60
2730	NASDAQ	FCBC	Thu, Jul 30, 2009	13.25	13.44	13.10	13.32
2729	NASDAQ	FCBC	Wed, Jul 29, 2009	13.08	13.23	12.98	13.14
2728	NASDAQ	FCBC	Tue, Jul 28, 2009	13.11	13.33	13.07	13.17
2727	NASDAQ	FCBC	Mon, Jul 27, 2009	13.18	13.41	12.98	13.18
2726	NASDAQ	FCBC	Fri, Jul 24, 2009	12.30	13.26	12.25	13.12
2725	NASDAQ	FCBC	Thu, Jul 23, 2009	12.25	12.60	12.25	12.42
2724	NASDAQ	FCBC	Wed, Jul 22, 2009	12.25	12.49	12.25	12.31
2723	NASDAQ	FCBC	Tue, Jul 21, 2009	12.61	12.61	12.20	12.33
2722	NASDAQ	FCBC	Mon, Jul 20, 2009	12.63	12.67	12.39	12.49
2721	NASDAQ	FCBC	Fri, Jul 17, 2009	12.70	12.79	12.31	12.51
2720	NASDAQ	FCBC	Thu, Jul 16, 2009	12.61	12.92	12.43	12.67
2719	NASDAQ	FCBC	Wed, Jul 15, 2009	12.65	12.79	12.33	12.67
2718	NASDAQ	FCBC	Tue, Jul 14, 2009	12.51	12.52	12.30	12.39
2717	NASDAQ	FCBC	Mon, Jul 13, 2009	12.32	12.65	12.18	12.57
2716	NASDAQ	FCBC	Fri, Jul 10, 2009	12.00	12.25	12.00	12.14
2715	NASDAQ	FCBC	Thu, Jul 9, 2009	12.15	12.44	12.01	12.05
2714	NASDAQ	FCBC	Wed, Jul 8, 2009	12.39	12.74	12.10	12.19
2713	NASDAQ	FCBC	Tue, Jul 7, 2009	12.19	12.72	12.12	12.39
2712	NASDAQ	FCBC	Mon, Jul 6, 2009	12.06	12.73	12.04	12.15
2711	NASDAQ	FCBC	Thu, Jul 2, 2009	12.70	12.82	12.00	12.10
2710	NASDAQ	FCBC	Wed, Jul 1, 2009	12.95	13.10	12.69	12.86
2709	NASDAQ	FCBC	Tue, Jun 30, 2009	12.92	13.00	12.71	12.84
2708	NASDAQ	FCBC	Mon, Jun 29, 2009	13.02	13.20	12.64	13.04
2707	NASDAQ	FCBC	Fri, Jun 26, 2009	12.64	13.46	12.53	13.10
2706	NASDAQ	FCBC	Thu, Jun 25, 2009	12.29	12.85	12.29	12.84
2705	NASDAQ	FCBC	Wed, Jun 24, 2009	12.74	12.87	12.38	12.44
2704	NASDAQ	FCBC	Tue, Jun 23, 2009	12.87	13.10	12.60	12.64
2703	NASDAQ	FCBC	Mon, Jun 22, 2009	12.90	13.20	12.85	13.00
2702	NASDAQ	FCBC	Fri, Jun 19, 2009	12.88	12.90	12.72	12.86
2701	NASDAQ	FCBC	Thu, Jun 18, 2009	12.60	13.00	12.60	12.79
2700	NASDAQ	FCBC	Wed, Jun 17, 2009	12.51	12.75	12.50	12.65
2699	NASDAQ	FCBC	Tue, Jun 16, 2009	12.55	12.55	12.50	12.51
2698	NASDAQ	FCBC	Mon, Jun 15, 2009	12.50	12.56	12.45	12.51
2697	NASDAQ	FCBC	Fri, Jun 12, 2009	12.56	12.60	12.25	12.55
2696	NASDAQ	FCBC	Thu, Jun 11, 2009	12.53	12.66	12.50	12.57
2695	NASDAQ	FCBC	Wed, Jun 10, 2009	12.62	12.69	12.50	12.53
2694	NASDAQ	FCBC	Tue, Jun 9, 2009	12.55	12.68	12.50	12.52
2693	NASDAQ	FCBC	Mon, Jun 8, 2009	12.70	12.84	12.50	12.51
2692	NASDAQ	FCBC	Fri, Jun 5, 2009	13.01	13.30	12.45	12.50
2691	NASDAQ	FCBC	Thu, Jun 4, 2009	14.29	15.00	14.00	14.39
2690	NASDAQ	FCBC	Wed, Jun 3, 2009	15.67	16.08	14.55	14.62
2689	NASDAQ	FCBC	Tue, Jun 2, 2009	16.25	16.73	16.16	16.40
2688	NASDAQ	FCBC	Mon, Jun 1, 2009	16.32	16.45	15.53	16.17
2687	NASDAQ	FCBC	Fri, May 29, 2009	16.98	17.45	16.86	17.44
2686	NASDAQ	FCBC	Thu, May 28, 2009	17.25	17.25	16.65	16.86
2685	NASDAQ	FCBC	Wed, May 27, 2009	16.89	17.30	16.32	16.94
2684	NASDAQ	FCBC	Tue, May 26, 2009	16.22	17.55	16.22	17.51
2683	NASDAQ	FCBC	Fri, May 22, 2009	16.61	16.90	16.18	16.26
2682	NASDAQ	FCBC	Thu, May 21, 2009	16.27	16.69	16.25	16.53
2681	NASDAQ	FCBC	Wed, May 20, 2009	16.85	17.15	16.33	16.44
2680	NASDAQ	FCBC	Tue, May 19, 2009	16.96	16.96	16.40	16.71
2679	NASDAQ	FCBC	Mon, May 18, 2009	15.93	16.95	15.93	16.87
2678	NASDAQ	FCBC	Fri, May 15, 2009	15.90	15.90	15.33	15.72
2677	NASDAQ	FCBC	Thu, May 14, 2009	15.22	16.02	15.02	15.74
2676	NASDAQ	FCBC	Wed, May 13, 2009	15.88	16.13	15.06	15.09
2675	NASDAQ	FCBC	Tue, May 12, 2009	15.84	16.25	15.37	16.17
2674	NASDAQ	FCBC	Mon, May 11, 2009	15.92	16.38	15.56	15.79
2673	NASDAQ	FCBC	Fri, May 8, 2009	14.61	16.20	14.61	16.19
2672	NASDAQ	FCBC	Thu, May 7, 2009	14.87	14.98	14.41	14.81
2671	NASDAQ	FCBC	Wed, May 6, 2009	14.82	14.98	14.34	14.71
2670	NASDAQ	FCBC	Tue, May 5, 2009	14.83	14.92	14.15	14.59
2669	NASDAQ	FCBC	Mon, May 4, 2009	14.12	14.90	13.70	14.89
2668	NASDAQ	FCBC	Fri, May 1, 2009	14.27	14.63	13.73	13.95
2667	NASDAQ	FCBC	Thu, Apr 30, 2009	14.67	14.75	14.04	14.45
2666	NASDAQ	FCBC	Wed, Apr 29, 2009	13.92	14.44	13.68	14.44
2665	NASDAQ	FCBC	Tue, Apr 28, 2009	13.18	14.03	13.18	13.81
2664	NASDAQ	FCBC	Mon, Apr 27, 2009	13.28	13.65	13.00	13.17
2663	NASDAQ	FCBC	Fri, Apr 24, 2009	13.30	14.25	13.26	14.08
2662	NASDAQ	FCBC	Thu, Apr 23, 2009	12.17	13.39	12.00	13.16
2661	NASDAQ	FCBC	Wed, Apr 22, 2009	12.11	12.72	11.95	12.10
2660	NASDAQ	FCBC	Tue, Apr 21, 2009	12.08	12.37	12.01	12.25
2659	NASDAQ	FCBC	Mon, Apr 20, 2009	13.00	13.32	12.16	12.16
2658	NASDAQ	FCBC	Fri, Apr 17, 2009	13.53	13.60	12.93	13.56
2657	NASDAQ	FCBC	Thu, Apr 16, 2009	13.63	13.63	12.47	13.48
2656	NASDAQ	FCBC	Wed, Apr 15, 2009	12.37	13.97	12.37	13.39
2655	NASDAQ	FCBC	Tue, Apr 14, 2009	13.15	13.67	12.47	12.47
2654	NASDAQ	FCBC	Mon, Apr 13, 2009	13.37	13.99	12.59	13.39
2653	NASDAQ	FCBC	Thu, Apr 9, 2009	12.80	13.67	12.60	13.57
2652	NASDAQ	FCBC	Wed, Apr 8, 2009	12.28	12.98	12.21	12.48
2651	NASDAQ	FCBC	Tue, Apr 7, 2009	12.40	13.39	12.23	12.23
2650	NASDAQ	FCBC	Mon, Apr 6, 2009	13.04	13.12	12.16	12.61
2649	NASDAQ	FCBC	Fri, Apr 3, 2009	12.50	13.48	11.96	13.25
2648	NASDAQ	FCBC	Thu, Apr 2, 2009	10.75	12.79	10.53	12.49
2647	NASDAQ	FCBC	Wed, Apr 1, 2009	11.50	11.92	10.27	10.53
2646	NASDAQ	FCBC	Tue, Mar 31, 2009	11.76	12.18	11.61	11.67
2645	NASDAQ	FCBC	Mon, Mar 30, 2009	12.31	12.35	10.94	11.58
2644	NASDAQ	FCBC	Fri, Mar 27, 2009	13.04	14.18	12.54	12.60
2643	NASDAQ	FCBC	Thu, Mar 26, 2009	13.29	13.44	12.35	13.32
2642	NASDAQ	FCBC	Wed, Mar 25, 2009	12.06	13.28	12.06	13.07
2641	NASDAQ	FCBC	Tue, Mar 24, 2009	14.00	14.00	11.98	12.00
2640	NASDAQ	FCBC	Mon, Mar 23, 2009	12.39	14.29	12.39	14.24
2639	NASDAQ	FCBC	Fri, Mar 20, 2009	12.31	13.23	11.79	12.11
2638	NASDAQ	FCBC	Thu, Mar 19, 2009	12.54	13.74	12.54	12.93
2637	NASDAQ	FCBC	Wed, Mar 18, 2009	9.56	12.37	9.56	12.35
2636	NASDAQ	FCBC	Tue, Mar 17, 2009	10.70	11.01	9.28	10.54
2635	NASDAQ	FCBC	Mon, Mar 16, 2009	11.28	11.65	10.56	10.70
2634	NASDAQ	FCBC	Fri, Mar 13, 2009	11.50	11.57	10.80	10.96
2633	NASDAQ	FCBC	Thu, Mar 12, 2009	9.19	11.32	9.13	11.23
2632	NASDAQ	FCBC	Wed, Mar 11, 2009	9.32	9.94	9.20	9.21
2631	NASDAQ	FCBC	Tue, Mar 10, 2009	8.29	9.64	8.19	9.24
2630	NASDAQ	FCBC	Mon, Mar 9, 2009	8.22	8.59	8.03	8.07
2629	NASDAQ	FCBC	Fri, Mar 6, 2009	8.16	8.48	7.90	8.28
2628	NASDAQ	FCBC	Thu, Mar 5, 2009	9.24	9.24	8.01	8.09
2627	NASDAQ	FCBC	Wed, Mar 4, 2009	8.74	9.57	8.17	9.43
2626	NASDAQ	FCBC	Tue, Mar 3, 2009	9.48	9.80	8.26	8.63
2625	NASDAQ	FCBC	Mon, Mar 2, 2009	11.75	11.83	9.34	9.35
2624	NASDAQ	FCBC	Fri, Feb 27, 2009	12.06	12.27	11.50	11.75
2623	NASDAQ	FCBC	Thu, Feb 26, 2009	11.69	12.57	11.56	12.28
2622	NASDAQ	FCBC	Wed, Feb 25, 2009	12.64	12.64	11.44	11.82
2621	NASDAQ	FCBC	Tue, Feb 24, 2009	11.10	12.67	11.10	12.67
2620	NASDAQ	FCBC	Mon, Feb 23, 2009	11.20	12.04	10.66	11.10
2619	NASDAQ	FCBC	Fri, Feb 20, 2009	12.67	12.89	11.62	11.71
2618	NASDAQ	FCBC	Thu, Feb 19, 2009	13.42	13.47	12.75	12.81
2617	NASDAQ	FCBC	Wed, Feb 18, 2009	13.81	13.81	12.86	13.40
2616	NASDAQ	FCBC	Tue, Feb 17, 2009	14.48	14.81	13.52	13.75
2615	NASDAQ	FCBC	Fri, Feb 13, 2009	15.90	15.99	14.61	14.88
2614	NASDAQ	FCBC	Thu, Feb 12, 2009	15.30	15.91	14.98	15.70
2613	NASDAQ	FCBC	Wed, Feb 11, 2009	14.87	15.75	14.50	15.57
2612	NASDAQ	FCBC	Tue, Feb 10, 2009	16.19	16.59	15.05	15.07
2611	NASDAQ	FCBC	Mon, Feb 9, 2009	16.78	17.36	15.94	16.25
2610	NASDAQ	FCBC	Fri, Feb 6, 2009	16.38	17.12	15.75	16.90
2609	NASDAQ	FCBC	Thu, Feb 5, 2009	15.85	16.57	15.12	16.44
2608	NASDAQ	FCBC	Wed, Feb 4, 2009	17.34	17.64	15.69	16.15
2607	NASDAQ	FCBC	Tue, Feb 3, 2009	18.09	18.50	17.13	17.39
2606	NASDAQ	FCBC	Mon, Feb 2, 2009	17.04	18.38	16.66	18.00
2605	NASDAQ	FCBC	Fri, Jan 30, 2009	19.56	19.63	16.67	17.21
2604	NASDAQ	FCBC	Thu, Jan 29, 2009	20.65	21.10	19.41	19.41
2603	NASDAQ	FCBC	Wed, Jan 28, 2009	20.10	21.52	19.98	20.61
2602	NASDAQ	FCBC	Tue, Jan 27, 2009	19.80	20.14	19.57	19.99
2601	NASDAQ	FCBC	Mon, Jan 26, 2009	19.25	19.96	19.10	19.51
2600	NASDAQ	FCBC	Fri, Jan 23, 2009	19.47	19.70	18.94	19.15
2599	NASDAQ	FCBC	Thu, Jan 22, 2009	20.66	21.03	19.10	19.20
2598	NASDAQ	FCBC	Wed, Jan 21, 2009	20.00	21.08	19.75	21.02
2597	NASDAQ	FCBC	Tue, Jan 20, 2009	23.62	23.62	19.61	19.71
2596	NASDAQ	FCBC	Fri, Jan 16, 2009	24.50	24.80	22.42	24.00
2595	NASDAQ	FCBC	Thu, Jan 15, 2009	24.37	24.90	23.99	24.43
2594	NASDAQ	FCBC	Wed, Jan 14, 2009	26.48	26.49	24.29	24.42
2593	NASDAQ	FCBC	Tue, Jan 13, 2009	27.49	27.50	26.55	26.74
2592	NASDAQ	FCBC	Mon, Jan 12, 2009	28.05	28.91	27.12	27.30
2591	NASDAQ	FCBC	Fri, Jan 9, 2009	29.87	29.87	28.05	28.22
2590	NASDAQ	FCBC	Thu, Jan 8, 2009	30.45	30.67	29.21	29.81
2589	NASDAQ	FCBC	Wed, Jan 7, 2009	32.93	33.42	30.13	30.89
2588	NASDAQ	FCBC	Tue, Jan 6, 2009	32.49	33.50	32.36	33.06
2587	NASDAQ	FCBC	Mon, Jan 5, 2009	33.60	33.60	32.12	32.12
2586	NASDAQ	FCBC	Fri, Jan 2, 2009	34.96	35.13	33.06	33.53
2585	NASDAQ	FCBC	Wed, Dec 31, 2008	32.70	35.45	31.98	34.87
2584	NASDAQ	FCBC	Tue, Dec 30, 2008	32.00	32.75	31.31	32.74
2583	NASDAQ	FCBC	Mon, Dec 29, 2008	32.45	32.62	30.57	31.63
2582	NASDAQ	FCBC	Fri, Dec 26, 2008	32.76	32.90	30.88	32.43
2581	NASDAQ	FCBC	Wed, Dec 24, 2008	31.82	32.46	31.21	32.45
2580	NASDAQ	FCBC	Tue, Dec 23, 2008	32.26	32.53	31.37	32.31
2579	NASDAQ	FCBC	Mon, Dec 22, 2008	33.04	33.05	30.14	31.97
2578	NASDAQ	FCBC	Fri, Dec 19, 2008	33.67	33.86	31.12	33.04
2577	NASDAQ	FCBC	Thu, Dec 18, 2008	32.55	32.55	30.58	31.79
2576	NASDAQ	FCBC	Wed, Dec 17, 2008	32.17	32.80	31.14	32.58
2575	NASDAQ	FCBC	Tue, Dec 16, 2008	30.01	32.89	29.19	32.89
2574	NASDAQ	FCBC	Mon, Dec 15, 2008	29.08	30.45	28.03	29.45
2573	NASDAQ	FCBC	Fri, Dec 12, 2008	27.12	28.91	27.01	28.91
2572	NASDAQ	FCBC	Thu, Dec 11, 2008	29.26	29.73	27.57	27.76
2571	NASDAQ	FCBC	Wed, Dec 10, 2008	29.57	30.49	29.00	29.85
2570	NASDAQ	FCBC	Tue, Dec 9, 2008	30.50	31.73	28.07	29.17
2569	NASDAQ	FCBC	Mon, Dec 8, 2008	29.82	31.49	29.12	31.04
2568	NASDAQ	FCBC	Fri, Dec 5, 2008	28.56	31.32	28.19	30.20
2567	NASDAQ	FCBC	Thu, Dec 4, 2008	30.19	30.95	28.62	29.20
2566	NASDAQ	FCBC	Wed, Dec 3, 2008	28.00	30.99	28.00	30.73
2565	NASDAQ	FCBC	Tue, Dec 2, 2008	28.99	29.23	27.88	29.10
2564	NASDAQ	FCBC	Mon, Dec 1, 2008	27.98	29.95	27.09	28.61
2563	NASDAQ	FCBC	Fri, Nov 28, 2008	28.58	30.00	28.43	29.03
2562	NASDAQ	FCBC	Wed, Nov 26, 2008	26.40	29.80	25.76	29.01
2561	NASDAQ	FCBC	Tue, Nov 25, 2008	25.78	27.28	25.50	27.28
2560	NASDAQ	FCBC	Mon, Nov 24, 2008	24.84	26.49	23.49	25.50
2559	NASDAQ	FCBC	Fri, Nov 21, 2008	24.95	25.53	23.52	24.88
2558	NASDAQ	FCBC	Thu, Nov 20, 2008	25.69	26.22	24.86	24.98
2557	NASDAQ	FCBC	Wed, Nov 19, 2008	27.25	27.33	25.51	25.65
2556	NASDAQ	FCBC	Tue, Nov 18, 2008	27.91	29.09	27.00	28.19
2555	NASDAQ	FCBC	Mon, Nov 17, 2008	27.59	29.47	27.36	27.78
2554	NASDAQ	FCBC	Fri, Nov 14, 2008	29.29	30.22	27.46	27.87
2553	NASDAQ	FCBC	Thu, Nov 13, 2008	28.53	29.95	27.22	29.95
2552	NASDAQ	FCBC	Wed, Nov 12, 2008	29.51	29.59	28.05	28.16
2551	NASDAQ	FCBC	Tue, Nov 11, 2008	30.13	30.29	29.61	29.67
2550	NASDAQ	FCBC	Mon, Nov 10, 2008	30.80	31.72	29.95	30.00
2549	NASDAQ	FCBC	Fri, Nov 7, 2008	30.39	30.75	30.00	30.24
2548	NASDAQ	FCBC	Thu, Nov 6, 2008	30.37	30.48	30.00	30.08
2547	NASDAQ	FCBC	Wed, Nov 5, 2008	31.47	31.89	30.01	30.17
2546	NASDAQ	FCBC	Tue, Nov 4, 2008	32.80	32.95	31.16	32.04
2545	NASDAQ	FCBC	Mon, Nov 3, 2008	31.04	32.50	30.57	32.21
2544	NASDAQ	FCBC	Fri, Oct 31, 2008	32.33	32.75	30.13	31.30
2543	NASDAQ	FCBC	Thu, Oct 30, 2008	34.11	34.11	30.80	32.39
2542	NASDAQ	FCBC	Wed, Oct 29, 2008	34.53	34.95	32.45	33.39
2541	NASDAQ	FCBC	Tue, Oct 28, 2008	31.85	35.00	30.51	33.98
2540	NASDAQ	FCBC	Mon, Oct 27, 2008	31.85	32.39	30.50	30.58
2539	NASDAQ	FCBC	Fri, Oct 24, 2008	31.33	32.48	31.05	32.03
2538	NASDAQ	FCBC	Thu, Oct 23, 2008	32.66	33.35	31.50	32.46
2537	NASDAQ	FCBC	Wed, Oct 22, 2008	33.07	34.00	32.00	32.88
2536	NASDAQ	FCBC	Tue, Oct 21, 2008	34.55	35.28	33.15	34.15
2535	NASDAQ	FCBC	Mon, Oct 20, 2008	35.63	36.40	34.16	35.34
2534	NASDAQ	FCBC	Fri, Oct 17, 2008	36.18	38.00	35.16	35.92
2533	NASDAQ	FCBC	Thu, Oct 16, 2008	33.36	37.50	31.24	37.49
2532	NASDAQ	FCBC	Wed, Oct 15, 2008	34.26	34.96	33.02	33.02
2531	NASDAQ	FCBC	Tue, Oct 14, 2008	37.00	37.00	33.02	35.44
2530	NASDAQ	FCBC	Mon, Oct 13, 2008	35.29	37.00	33.07	37.00
2529	NASDAQ	FCBC	Fri, Oct 10, 2008	30.66	35.59	30.00	35.44
2528	NASDAQ	FCBC	Thu, Oct 9, 2008	33.24	33.24	30.37	31.20
2527	NASDAQ	FCBC	Wed, Oct 8, 2008	32.13	33.42	31.05	32.41
2526	NASDAQ	FCBC	Tue, Oct 7, 2008	36.64	37.00	32.09	32.86
2525	NASDAQ	FCBC	Mon, Oct 6, 2008	34.56	37.50	33.65	36.52
2524	NASDAQ	FCBC	Fri, Oct 3, 2008	35.81	37.02	34.99	35.28
2523	NASDAQ	FCBC	Thu, Oct 2, 2008	36.13	36.72	35.11	35.11
2522	NASDAQ	FCBC	Wed, Oct 1, 2008	36.58	38.00	35.60	36.34
2521	NASDAQ	FCBC	Tue, Sep 30, 2008	38.00	39.00	36.25	37.52
2520	NASDAQ	FCBC	Mon, Sep 29, 2008	36.99	38.95	35.00	36.60
2519	NASDAQ	FCBC	Fri, Sep 26, 2008	36.89	37.56	35.40	37.49
2518	NASDAQ	FCBC	Thu, Sep 25, 2008	37.45	38.00	37.01	37.28
2517	NASDAQ	FCBC	Wed, Sep 24, 2008	36.00	37.82	34.90	36.99
2516	NASDAQ	FCBC	Tue, Sep 23, 2008	35.30	37.16	34.93	36.01
2515	NASDAQ	FCBC	Mon, Sep 22, 2008	34.50	36.00	33.38	36.00
2514	NASDAQ	FCBC	Fri, Sep 19, 2008	38.93	38.93	33.26	34.73
2513	NASDAQ	FCBC	Thu, Sep 18, 2008	32.20	33.04	30.11	32.99
2512	NASDAQ	FCBC	Wed, Sep 17, 2008	32.90	32.90	30.50	31.58
2511	NASDAQ	FCBC	Tue, Sep 16, 2008	30.02	33.67	30.02	33.27
2510	NASDAQ	FCBC	Mon, Sep 15, 2008	32.36	32.49	30.82	31.10
2509	NASDAQ	FCBC	Fri, Sep 12, 2008	32.39	33.14	31.41	32.65
2508	NASDAQ	FCBC	Thu, Sep 11, 2008	30.72	32.70	30.72	32.58
2507	NASDAQ	FCBC	Wed, Sep 10, 2008	31.73	32.23	30.77	31.96
2506	NASDAQ	FCBC	Tue, Sep 9, 2008	32.16	32.37	31.12	31.20
2505	NASDAQ	FCBC	Mon, Sep 8, 2008	33.68	34.00	31.71	32.50
2504	NASDAQ	FCBC	Fri, Sep 5, 2008	32.02	32.50	31.61	32.08
2503	NASDAQ	FCBC	Thu, Sep 4, 2008	32.70	32.90	31.90	32.34
2502	NASDAQ	FCBC	Wed, Sep 3, 2008	32.73	33.75	32.59	33.56
2501	NASDAQ	FCBC	Tue, Sep 2, 2008	32.52	33.50	31.96	32.84
2500	NASDAQ	FCBC	Fri, Aug 29, 2008	31.90	32.29	31.50	31.93
2499	NASDAQ	FCBC	Thu, Aug 28, 2008	32.06	32.47	31.95	32.30
2498	NASDAQ	FCBC	Wed, Aug 27, 2008	32.00	32.57	31.79	31.93
2497	NASDAQ	FCBC	Tue, Aug 26, 2008	32.05	32.64	31.73	32.00
2496	NASDAQ	FCBC	Mon, Aug 25, 2008	33.26	33.37	31.97	32.02
2495	NASDAQ	FCBC	Fri, Aug 22, 2008	33.67	33.70	33.22	33.55
2494	NASDAQ	FCBC	Thu, Aug 21, 2008	34.23	34.44	33.24	33.34
2493	NASDAQ	FCBC	Wed, Aug 20, 2008	35.61	36.00	34.65	34.66
2492	NASDAQ	FCBC	Tue, Aug 19, 2008	35.52	36.43	35.45	35.64
2491	NASDAQ	FCBC	Mon, Aug 18, 2008	36.29	36.50	35.03	36.12
2490	NASDAQ	FCBC	Fri, Aug 15, 2008	37.78	37.78	35.78	36.48
2489	NASDAQ	FCBC	Thu, Aug 14, 2008	35.98	37.99	35.98	37.22
2488	NASDAQ	FCBC	Wed, Aug 13, 2008	37.52	38.39	36.00	36.59
2487	NASDAQ	FCBC	Tue, Aug 12, 2008	37.06	38.29	36.15	37.80
2486	NASDAQ	FCBC	Mon, Aug 11, 2008	36.07	37.99	35.99	37.89
2485	NASDAQ	FCBC	Fri, Aug 8, 2008	34.94	36.25	34.15	36.05
2484	NASDAQ	FCBC	Thu, Aug 7, 2008	35.28	35.98	34.77	35.02
2483	NASDAQ	FCBC	Wed, Aug 6, 2008	33.60	35.85	33.59	35.85
2482	NASDAQ	FCBC	Tue, Aug 5, 2008	34.20	34.55	33.13	33.97
2481	NASDAQ	FCBC	Mon, Aug 4, 2008	34.39	34.39	33.02	33.41
2480	NASDAQ	FCBC	Fri, Aug 1, 2008	35.50	35.50	33.75	34.21
2479	NASDAQ	FCBC	Thu, Jul 31, 2008	34.93	36.25	34.93	35.83
2478	NASDAQ	FCBC	Wed, Jul 30, 2008	35.84	36.25	35.08	35.88
2477	NASDAQ	FCBC	Tue, Jul 29, 2008	34.05	35.75	34.05	35.66
2476	NASDAQ	FCBC	Mon, Jul 28, 2008	34.05	34.70	33.51	34.40
2475	NASDAQ	FCBC	Fri, Jul 25, 2008	33.19	34.49	33.12	34.36
2474	NASDAQ	FCBC	Thu, Jul 24, 2008	34.00	34.00	32.30	32.61
2473	NASDAQ	FCBC	Wed, Jul 23, 2008	33.75	34.60	33.24	33.83
2472	NASDAQ	FCBC	Tue, Jul 22, 2008	30.22	33.75	30.00	33.75
2471	NASDAQ	FCBC	Mon, Jul 21, 2008	31.91	31.91	30.35	31.34
2470	NASDAQ	FCBC	Fri, Jul 18, 2008	31.88	31.88	30.02	31.23
2469	NASDAQ	FCBC	Thu, Jul 17, 2008	30.02	32.03	29.79	32.03
2468	NASDAQ	FCBC	Wed, Jul 16, 2008	27.80	29.89	26.35	29.78
2467	NASDAQ	FCBC	Tue, Jul 15, 2008	26.46	29.33	26.01	27.70
2466	NASDAQ	FCBC	Mon, Jul 14, 2008	28.76	28.76	26.48	26.80
2465	NASDAQ	FCBC	Fri, Jul 11, 2008	27.13	28.52	26.58	28.43
2464	NASDAQ	FCBC	Thu, Jul 10, 2008	26.28	28.12	25.90	27.69
2463	NASDAQ	FCBC	Wed, Jul 9, 2008	28.79	28.79	26.13	26.21
2462	NASDAQ	FCBC	Tue, Jul 8, 2008	26.27	28.81	25.81	28.81
2461	NASDAQ	FCBC	Mon, Jul 7, 2008	26.80	27.05	25.54	26.24
2460	NASDAQ	FCBC	Thu, Jul 3, 2008	27.47	27.61	26.28	26.59
2459	NASDAQ	FCBC	Wed, Jul 2, 2008	28.50	28.65	26.69	27.35
2458	NASDAQ	FCBC	Tue, Jul 1, 2008	27.72	28.81	26.94	28.41
2457	NASDAQ	FCBC	Mon, Jun 30, 2008	29.40	30.32	28.08	28.20
2456	NASDAQ	FCBC	Fri, Jun 27, 2008	28.55	29.57	27.79	29.33
2455	NASDAQ	FCBC	Thu, Jun 26, 2008	28.90	30.23	28.52	28.57
2454	NASDAQ	FCBC	Wed, Jun 25, 2008	29.07	29.99	29.07	29.33
2453	NASDAQ	FCBC	Tue, Jun 24, 2008	29.03	29.72	28.93	29.07
2452	NASDAQ	FCBC	Mon, Jun 23, 2008	30.58	30.58	29.24	29.34
2451	NASDAQ	FCBC	Fri, Jun 20, 2008	30.60	30.90	29.68	30.39
2450	NASDAQ	FCBC	Thu, Jun 19, 2008	30.27	30.89	30.00	30.73
2449	NASDAQ	FCBC	Wed, Jun 18, 2008	30.31	30.66	29.90	30.29
2448	NASDAQ	FCBC	Tue, Jun 17, 2008	32.58	32.62	30.61	30.61
2447	NASDAQ	FCBC	Mon, Jun 16, 2008	30.96	32.71	30.96	32.50
2446	NASDAQ	FCBC	Fri, Jun 13, 2008	31.30	31.64	30.46	31.02
2445	NASDAQ	FCBC	Thu, Jun 12, 2008	31.11	32.06	30.67	31.10
2444	NASDAQ	FCBC	Wed, Jun 11, 2008	32.24	32.24	30.81	30.81
2443	NASDAQ	FCBC	Tue, Jun 10, 2008	31.41	32.53	31.35	32.27
2442	NASDAQ	FCBC	Mon, Jun 9, 2008	32.51	32.99	31.45	31.77
2441	NASDAQ	FCBC	Fri, Jun 6, 2008	34.24	34.24	32.32	32.41
2440	NASDAQ	FCBC	Thu, Jun 5, 2008	33.94	34.69	33.76	34.60
2439	NASDAQ	FCBC	Wed, Jun 4, 2008	32.81	34.37	32.33	33.98
2438	NASDAQ	FCBC	Tue, Jun 3, 2008	33.77	34.11	32.47	33.01
2437	NASDAQ	FCBC	Mon, Jun 2, 2008	33.69	35.00	32.83	33.50
2436	NASDAQ	FCBC	Fri, May 30, 2008	34.78	34.79	33.49	33.99
2435	NASDAQ	FCBC	Thu, May 29, 2008	34.33	35.59	34.22	34.72
2434	NASDAQ	FCBC	Wed, May 28, 2008	34.08	34.35	33.62	34.25
2433	NASDAQ	FCBC	Tue, May 27, 2008	32.28	33.94	32.28	33.94
2432	NASDAQ	FCBC	Fri, May 23, 2008	32.23	33.02	32.01	32.31
2431	NASDAQ	FCBC	Thu, May 22, 2008	31.60	32.98	31.60	32.50
2430	NASDAQ	FCBC	Wed, May 21, 2008	32.12	32.63	31.43	31.60
2429	NASDAQ	FCBC	Tue, May 20, 2008	32.00	32.57	31.30	31.95
2428	NASDAQ	FCBC	Mon, May 19, 2008	32.17	32.85	32.05	32.18
2427	NASDAQ	FCBC	Fri, May 16, 2008	33.02	33.02	31.56	32.25
2426	NASDAQ	FCBC	Thu, May 15, 2008	32.15	33.02	31.51	32.78
2425	NASDAQ	FCBC	Wed, May 14, 2008	32.45	33.09	32.08	32.21
2424	NASDAQ	FCBC	Tue, May 13, 2008	32.76	32.76	31.00	32.46
2423	NASDAQ	FCBC	Mon, May 12, 2008	31.59	32.74	31.59	32.66
2422	NASDAQ	FCBC	Fri, May 9, 2008	30.97	31.76	30.95	31.24
2421	NASDAQ	FCBC	Thu, May 8, 2008	31.23	31.76	31.00	31.11
2420	NASDAQ	FCBC	Wed, May 7, 2008	33.54	33.54	31.00	31.04
2419	NASDAQ	FCBC	Tue, May 6, 2008	33.19	33.74	32.94	33.44
2418	NASDAQ	FCBC	Mon, May 5, 2008	33.64	33.84	32.97	33.32
2417	NASDAQ	FCBC	Fri, May 2, 2008	34.38	34.99	33.07	33.53
2416	NASDAQ	FCBC	Thu, May 1, 2008	33.33	34.31	33.19	34.04
2415	NASDAQ	FCBC	Wed, Apr 30, 2008	34.48	34.48	33.16	33.42
2414	NASDAQ	FCBC	Tue, Apr 29, 2008	35.34	35.34	34.08	34.31
2413	NASDAQ	FCBC	Mon, Apr 28, 2008	35.69	35.87	35.16	35.30
2412	NASDAQ	FCBC	Fri, Apr 25, 2008	37.33	37.33	34.67	35.81
2411	NASDAQ	FCBC	Thu, Apr 24, 2008	34.99	37.83	34.62	37.25
2410	NASDAQ	FCBC	Wed, Apr 23, 2008	36.83	36.83	34.24	35.22
2409	NASDAQ	FCBC	Tue, Apr 22, 2008	37.36	37.42	35.02	36.50
2408	NASDAQ	FCBC	Mon, Apr 21, 2008	37.88	38.05	37.40	37.40
2407	NASDAQ	FCBC	Fri, Apr 18, 2008	38.49	38.49	37.88	38.27
2406	NASDAQ	FCBC	Thu, Apr 17, 2008	37.75	37.95	37.28	37.66
2405	NASDAQ	FCBC	Wed, Apr 16, 2008	36.74	38.00	36.74	37.86
2404	NASDAQ	FCBC	Tue, Apr 15, 2008	36.15	36.75	35.78	36.75
2403	NASDAQ	FCBC	Mon, Apr 14, 2008	36.25	36.50	35.82	35.98
2402	NASDAQ	FCBC	Fri, Apr 11, 2008	36.57	37.20	35.35	35.60
2401	NASDAQ	FCBC	Thu, Apr 10, 2008	36.73	37.60	36.34	37.32
2400	NASDAQ	FCBC	Wed, Apr 9, 2008	37.40	37.40	36.45	36.74
2399	NASDAQ	FCBC	Tue, Apr 8, 2008	37.16	38.00	37.03	37.73
2398	NASDAQ	FCBC	Mon, Apr 7, 2008	37.75	38.10	36.85	37.79
2397	NASDAQ	FCBC	Fri, Apr 4, 2008	37.67	38.00	36.76	37.34
2396	NASDAQ	FCBC	Thu, Apr 3, 2008	37.44	38.00	37.08	37.49
2395	NASDAQ	FCBC	Wed, Apr 2, 2008	37.99	38.24	37.27	37.86
2394	NASDAQ	FCBC	Tue, Apr 1, 2008	37.06	38.12	36.73	38.07
2393	NASDAQ	FCBC	Mon, Mar 31, 2008	36.88	37.68	36.19	36.42
2392	NASDAQ	FCBC	Fri, Mar 28, 2008	36.93	36.93	36.33	36.68
2391	NASDAQ	FCBC	Thu, Mar 27, 2008	37.70	37.94	36.61	36.94
2390	NASDAQ	FCBC	Wed, Mar 26, 2008	38.10	38.10	36.99	37.51
2389	NASDAQ	FCBC	Tue, Mar 25, 2008	37.94	38.00	37.40	38.00
2388	NASDAQ	FCBC	Mon, Mar 24, 2008	37.40	38.49	36.68	38.01
2387	NASDAQ	FCBC	Thu, Mar 20, 2008	36.52	37.47	35.56	37.46
2386	NASDAQ	FCBC	Wed, Mar 19, 2008	37.00	37.49	35.87	35.87
2385	NASDAQ	FCBC	Tue, Mar 18, 2008	35.94	37.07	34.58	37.06
2384	NASDAQ	FCBC	Mon, Mar 17, 2008	33.54	35.98	33.54	34.94
2383	NASDAQ	FCBC	Fri, Mar 14, 2008	35.53	35.53	33.50	34.24
2382	NASDAQ	FCBC	Thu, Mar 13, 2008	33.55	35.70	33.37	35.15
2381	NASDAQ	FCBC	Wed, Mar 12, 2008	34.30	37.46	33.80	35.72
2380	NASDAQ	FCBC	Tue, Mar 11, 2008	31.23	34.38	30.76	34.38
2379	NASDAQ	FCBC	Mon, Mar 10, 2008	30.62	31.15	30.10	30.19
2378	NASDAQ	FCBC	Fri, Mar 7, 2008	29.61	30.79	29.00	30.45
2377	NASDAQ	FCBC	Thu, Mar 6, 2008	30.22	30.32	29.61	29.61
2376	NASDAQ	FCBC	Wed, Mar 5, 2008	30.82	31.21	30.22	30.44
2375	NASDAQ	FCBC	Tue, Mar 4, 2008	30.34	30.73	29.71	30.64
2374	NASDAQ	FCBC	Mon, Mar 3, 2008	31.61	32.71	30.26	30.72
2373	NASDAQ	FCBC	Fri, Feb 29, 2008	33.03	33.25	31.52	31.65
2372	NASDAQ	FCBC	Thu, Feb 28, 2008	34.30	34.62	33.25	33.41
2371	NASDAQ	FCBC	Wed, Feb 27, 2008	34.28	35.38	34.00	34.65
2370	NASDAQ	FCBC	Tue, Feb 26, 2008	35.14	35.76	34.47	34.69
2369	NASDAQ	FCBC	Mon, Feb 25, 2008	34.39	35.45	34.01	35.45
2368	NASDAQ	FCBC	Fri, Feb 22, 2008	34.33	34.61	33.05	34.31
2367	NASDAQ	FCBC	Thu, Feb 21, 2008	35.40	35.72	33.80	34.35
2366	NASDAQ	FCBC	Wed, Feb 20, 2008	34.63	35.30	34.48	35.22
2365	NASDAQ	FCBC	Tue, Feb 19, 2008	34.08	34.94	34.02	34.80
2364	NASDAQ	FCBC	Fri, Feb 15, 2008	33.42	34.02	33.03	33.56
2363	NASDAQ	FCBC	Thu, Feb 14, 2008	34.96	34.97	33.59	33.67
2362	NASDAQ	FCBC	Wed, Feb 13, 2008	34.69	34.96	33.86	34.95
2361	NASDAQ	FCBC	Tue, Feb 12, 2008	34.08	34.72	33.70	34.28
2360	NASDAQ	FCBC	Mon, Feb 11, 2008	33.44	34.22	33.00	33.37
2359	NASDAQ	FCBC	Fri, Feb 8, 2008	34.33	34.45	33.07	33.49
2358	NASDAQ	FCBC	Thu, Feb 7, 2008	33.79	34.65	33.29	34.48
2357	NASDAQ	FCBC	Wed, Feb 6, 2008	33.41	34.32	33.07	33.32
2356	NASDAQ	FCBC	Tue, Feb 5, 2008	33.95	34.76	33.07	33.07
2355	NASDAQ	FCBC	Mon, Feb 4, 2008	35.50	35.70	34.06	34.79
2354	NASDAQ	FCBC	Fri, Feb 1, 2008	34.78	36.00	34.12	35.28
2353	NASDAQ	FCBC	Thu, Jan 31, 2008	32.65	34.80	32.24	34.57
2352	NASDAQ	FCBC	Wed, Jan 30, 2008	33.52	34.40	33.00	33.86
2351	NASDAQ	FCBC	Tue, Jan 29, 2008	32.87	34.26	32.36	33.83
2350	NASDAQ	FCBC	Mon, Jan 28, 2008	32.48	33.50	31.99	33.05
2349	NASDAQ	FCBC	Fri, Jan 25, 2008	34.01	34.46	32.39	32.48
2348	NASDAQ	FCBC	Thu, Jan 24, 2008	33.33	34.52	33.05	33.46
2347	NASDAQ	FCBC	Wed, Jan 23, 2008	29.51	33.15	29.51	33.12
2346	NASDAQ	FCBC	Tue, Jan 22, 2008	28.00	31.45	28.00	30.63
2345	NASDAQ	FCBC	Fri, Jan 18, 2008	29.21	30.12	28.00	28.84
2344	NASDAQ	FCBC	Thu, Jan 17, 2008	31.40	31.40	29.26	29.26
2343	NASDAQ	FCBC	Wed, Jan 16, 2008	29.76	32.80	29.75	31.23
2342	NASDAQ	FCBC	Tue, Jan 15, 2008	29.75	30.08	29.32	29.78
2341	NASDAQ	FCBC	Mon, Jan 14, 2008	29.86	31.96	29.76	30.00
2340	NASDAQ	FCBC	Fri, Jan 11, 2008	32.15	32.40	29.77	29.78
2339	NASDAQ	FCBC	Thu, Jan 10, 2008	30.85	33.37	30.48	32.36
2338	NASDAQ	FCBC	Wed, Jan 9, 2008	29.15	31.60	29.03	31.13
2337	NASDAQ	FCBC	Tue, Jan 8, 2008	30.83	31.81	29.05	29.28
2336	NASDAQ	FCBC	Mon, Jan 7, 2008	30.17	31.95	29.95	30.74
2335	NASDAQ	FCBC	Fri, Jan 4, 2008	29.99	30.77	29.90	30.09
2334	NASDAQ	FCBC	Thu, Jan 3, 2008	30.94	31.53	30.22	30.22
2333	NASDAQ	FCBC	Wed, Jan 2, 2008	31.90	32.25	30.81	30.81
2332	NASDAQ	FCBC	Mon, Dec 31, 2007	32.27	32.86	31.89	31.89
2331	NASDAQ	FCBC	Fri, Dec 28, 2007	33.95	34.45	32.35	32.60
2330	NASDAQ	FCBC	Thu, Dec 27, 2007	36.01	36.35	33.67	33.70
2329	NASDAQ	FCBC	Wed, Dec 26, 2007	35.38	36.95	34.58	36.75
2328	NASDAQ	FCBC	Mon, Dec 24, 2007	35.40	35.92	35.23	35.92
2327	NASDAQ	FCBC	Fri, Dec 21, 2007	33.95	35.69	33.75	35.69
2326	NASDAQ	FCBC	Thu, Dec 20, 2007	33.21	33.43	32.00	33.30
2325	NASDAQ	FCBC	Wed, Dec 19, 2007	32.84	33.58	32.67	32.67
2324	NASDAQ	FCBC	Tue, Dec 18, 2007	31.24	32.97	30.55	32.97
2323	NASDAQ	FCBC	Mon, Dec 17, 2007	33.01	33.01	30.98	30.98
2322	NASDAQ	FCBC	Fri, Dec 14, 2007	33.04	34.81	32.47	33.30
2321	NASDAQ	FCBC	Thu, Dec 13, 2007	32.70	33.30	32.27	33.26
2320	NASDAQ	FCBC	Wed, Dec 12, 2007	33.98	33.98	32.89	33.17
2319	NASDAQ	FCBC	Tue, Dec 11, 2007	34.49	35.00	33.13	33.21
2318	NASDAQ	FCBC	Mon, Dec 10, 2007	34.45	34.87	33.86	34.25
2317	NASDAQ	FCBC	Fri, Dec 7, 2007	34.48	34.48	33.38	34.35
2316	NASDAQ	FCBC	Thu, Dec 6, 2007	32.96	34.43	32.84	34.43
2315	NASDAQ	FCBC	Wed, Dec 5, 2007	32.45	32.93	31.77	32.67
2314	NASDAQ	FCBC	Tue, Dec 4, 2007	31.52	32.10	31.50	31.61
2313	NASDAQ	FCBC	Mon, Dec 3, 2007	32.05	32.99	31.77	31.93
2312	NASDAQ	FCBC	Fri, Nov 30, 2007	33.37	33.37	31.80	32.11
2311	NASDAQ	FCBC	Thu, Nov 29, 2007	33.97	34.00	32.64	32.64
2310	NASDAQ	FCBC	Wed, Nov 28, 2007	32.69	33.92	32.30	33.63
2309	NASDAQ	FCBC	Tue, Nov 27, 2007	32.65	34.11	32.06	32.31
2308	NASDAQ	FCBC	Mon, Nov 26, 2007	35.77	35.80	32.47	32.49
2307	NASDAQ	FCBC	Fri, Nov 23, 2007	35.82	35.82	34.77	35.75
2306	NASDAQ	FCBC	Wed, Nov 21, 2007	34.27	36.18	34.27	35.24
2305	NASDAQ	FCBC	Tue, Nov 20, 2007	33.76	34.57	33.35	34.50
2304	NASDAQ	FCBC	Mon, Nov 19, 2007	34.16	34.40	32.66	33.82
2303	NASDAQ	FCBC	Fri, Nov 16, 2007	36.17	36.17	34.53	34.66
2302	NASDAQ	FCBC	Thu, Nov 15, 2007	37.17	37.56	35.86	36.08
2301	NASDAQ	FCBC	Wed, Nov 14, 2007	38.16	38.21	36.42	37.42
2300	NASDAQ	FCBC	Tue, Nov 13, 2007	35.98	38.07	35.66	38.07
2299	NASDAQ	FCBC	Mon, Nov 12, 2007	34.01	36.25	34.01	35.50
2298	NASDAQ	FCBC	Fri, Nov 9, 2007	32.55	33.98	32.35	33.98
2297	NASDAQ	FCBC	Thu, Nov 8, 2007	31.55	33.09	31.55	33.09
2296	NASDAQ	FCBC	Wed, Nov 7, 2007	32.35	32.59	31.00	31.14
2295	NASDAQ	FCBC	Tue, Nov 6, 2007	31.71	33.14	31.71	33.06
2294	NASDAQ	FCBC	Mon, Nov 5, 2007	31.30	31.75	31.00	31.53
2293	NASDAQ	FCBC	Fri, Nov 2, 2007	30.75	32.65	30.29	31.94
2292	NASDAQ	FCBC	Thu, Nov 1, 2007	33.98	33.98	30.07	30.08
2291	NASDAQ	FCBC	Wed, Oct 31, 2007	35.00	35.21	33.76	34.34
2290	NASDAQ	FCBC	Tue, Oct 30, 2007	34.53	35.75	34.30	34.68
2289	NASDAQ	FCBC	Mon, Oct 29, 2007	34.42	35.00	34.42	34.70
2288	NASDAQ	FCBC	Fri, Oct 26, 2007	33.25	34.45	32.82	34.26
2287	NASDAQ	FCBC	Thu, Oct 25, 2007	33.90	34.68	32.09	32.75
2286	NASDAQ	FCBC	Wed, Oct 24, 2007	32.00	33.39	31.51	33.00
2285	NASDAQ	FCBC	Tue, Oct 23, 2007	33.54	33.54	31.90	32.40
2284	NASDAQ	FCBC	Mon, Oct 22, 2007	30.75	33.24	30.40	33.02
2283	NASDAQ	FCBC	Fri, Oct 19, 2007	34.02	34.02	31.00	31.06
2282	NASDAQ	FCBC	Thu, Oct 18, 2007	34.68	34.68	33.60	34.07
2281	NASDAQ	FCBC	Wed, Oct 17, 2007	35.25	35.45	34.31	34.78
2280	NASDAQ	FCBC	Tue, Oct 16, 2007	34.99	35.45	34.60	34.84
2279	NASDAQ	FCBC	Mon, Oct 15, 2007	37.30	37.30	34.46	35.16
2278	NASDAQ	FCBC	Fri, Oct 12, 2007	36.94	37.35	36.01	37.35
2277	NASDAQ	FCBC	Thu, Oct 11, 2007	37.82	38.46	36.50	36.65
2276	NASDAQ	FCBC	Wed, Oct 10, 2007	37.24	37.82	36.90	37.48
2275	NASDAQ	FCBC	Tue, Oct 9, 2007	37.81	37.81	36.06	37.30
2274	NASDAQ	FCBC	Mon, Oct 8, 2007	37.77	38.13	37.19	37.67
2273	NASDAQ	FCBC	Fri, Oct 5, 2007	36.75	38.07	36.03	38.00
2272	NASDAQ	FCBC	Thu, Oct 4, 2007	36.81	36.95	36.16	36.36
2271	NASDAQ	FCBC	Wed, Oct 3, 2007	38.41	38.66	36.57	36.59
2270	NASDAQ	FCBC	Tue, Oct 2, 2007	37.46	38.85	37.23	38.71
2269	NASDAQ	FCBC	Mon, Oct 1, 2007	36.60	37.58	36.57	37.43
2268	NASDAQ	FCBC	Fri, Sep 28, 2007	37.14	37.45	35.73	36.23
2267	NASDAQ	FCBC	Thu, Sep 27, 2007	36.37	37.35	36.13	37.03
2266	NASDAQ	FCBC	Wed, Sep 26, 2007	34.49	36.09	34.20	36.06
2265	NASDAQ	FCBC	Tue, Sep 25, 2007	34.18	34.73	33.75	34.19
2264	NASDAQ	FCBC	Mon, Sep 24, 2007	35.05	35.19	34.19	34.26
2263	NASDAQ	FCBC	Fri, Sep 21, 2007	35.81	36.19	35.16	35.58
2262	NASDAQ	FCBC	Thu, Sep 20, 2007	35.91	36.23	35.45	35.76
2261	NASDAQ	FCBC	Wed, Sep 19, 2007	36.50	36.65	35.61	35.91
2260	NASDAQ	FCBC	Tue, Sep 18, 2007	33.28	36.55	33.28	36.46
2259	NASDAQ	FCBC	Mon, Sep 17, 2007	34.85	34.85	33.04	33.04
2258	NASDAQ	FCBC	Fri, Sep 14, 2007	33.45	34.98	33.15	34.88
2257	NASDAQ	FCBC	Thu, Sep 13, 2007	32.77	33.99	32.05	33.92
2256	NASDAQ	FCBC	Wed, Sep 12, 2007	33.36	33.55	32.47	32.55
2255	NASDAQ	FCBC	Tue, Sep 11, 2007	33.03	33.74	32.60	33.57
2254	NASDAQ	FCBC	Mon, Sep 10, 2007	32.56	32.85	31.59	32.53
2253	NASDAQ	FCBC	Fri, Sep 7, 2007	33.55	33.67	32.00	32.31
2252	NASDAQ	FCBC	Thu, Sep 6, 2007	34.73	34.79	33.36	34.14
2251	NASDAQ	FCBC	Wed, Sep 5, 2007	35.03	35.90	34.20	34.55
2250	NASDAQ	FCBC	Tue, Sep 4, 2007	32.95	35.94	32.81	35.93
2249	NASDAQ	FCBC	Fri, Aug 31, 2007	32.75	33.24	32.44	33.15
2248	NASDAQ	FCBC	Thu, Aug 30, 2007	32.29	33.20	32.02	32.02
2247	NASDAQ	FCBC	Wed, Aug 29, 2007	31.00	32.78	31.00	32.73
2246	NASDAQ	FCBC	Tue, Aug 28, 2007	31.79	32.65	30.87	30.87
2245	NASDAQ	FCBC	Mon, Aug 27, 2007	33.50	33.68	31.83	31.89
2244	NASDAQ	FCBC	Fri, Aug 24, 2007	33.86	34.55	33.16	33.68
2243	NASDAQ	FCBC	Thu, Aug 23, 2007	34.80	35.59	33.75	33.91
2242	NASDAQ	FCBC	Wed, Aug 22, 2007	34.48	35.65	34.48	35.21
2241	NASDAQ	FCBC	Tue, Aug 21, 2007	34.23	35.36	33.78	34.08
2240	NASDAQ	FCBC	Mon, Aug 20, 2007	34.30	34.59	33.22	34.59
2239	NASDAQ	FCBC	Fri, Aug 17, 2007	34.34	35.50	33.00	34.12
2238	NASDAQ	FCBC	Thu, Aug 16, 2007	30.11	33.95	30.11	33.12
2237	NASDAQ	FCBC	Wed, Aug 15, 2007	29.12	31.27	29.12	30.05
2236	NASDAQ	FCBC	Tue, Aug 14, 2007	30.51	31.00	28.98	29.10
2235	NASDAQ	FCBC	Mon, Aug 13, 2007	32.37	32.41	30.00	30.70
2234	NASDAQ	FCBC	Fri, Aug 10, 2007	30.83	32.87	30.08	31.92
2233	NASDAQ	FCBC	Thu, Aug 9, 2007	31.03	33.42	30.28	31.28
2232	NASDAQ	FCBC	Wed, Aug 8, 2007	29.21	32.66	28.69	32.17
2231	NASDAQ	FCBC	Tue, Aug 7, 2007	28.35	29.28	28.18	28.88
2230	NASDAQ	FCBC	Mon, Aug 6, 2007	27.20	28.82	25.97	28.63
2229	NASDAQ	FCBC	Fri, Aug 3, 2007	28.82	28.95	27.00	27.12
2228	NASDAQ	FCBC	Thu, Aug 2, 2007	28.46	29.25	28.35	28.94
2227	NASDAQ	FCBC	Wed, Aug 1, 2007	26.95	28.75	26.95	28.35
2226	NASDAQ	FCBC	Tue, Jul 31, 2007	28.89	29.43	26.85	26.90
2225	NASDAQ	FCBC	Mon, Jul 30, 2007	26.85	28.74	26.67	28.54
2224	NASDAQ	FCBC	Fri, Jul 27, 2007	27.22	27.35	26.25	26.96
2223	NASDAQ	FCBC	Thu, Jul 26, 2007	27.29	28.43	26.34	27.03
2222	NASDAQ	FCBC	Wed, Jul 25, 2007	26.52	28.00	26.44	27.83
2221	NASDAQ	FCBC	Tue, Jul 24, 2007	26.74	27.08	25.40	25.52
2220	NASDAQ	FCBC	Mon, Jul 23, 2007	27.64	28.53	26.93	26.93
2219	NASDAQ	FCBC	Fri, Jul 20, 2007	29.04	29.20	27.60	27.75
2218	NASDAQ	FCBC	Thu, Jul 19, 2007	29.25	29.98	29.10	29.10
2217	NASDAQ	FCBC	Wed, Jul 18, 2007	29.43	29.69	28.83	29.12
2216	NASDAQ	FCBC	Tue, Jul 17, 2007	29.87	30.38	29.47	29.47
2215	NASDAQ	FCBC	Mon, Jul 16, 2007	29.92	30.15	29.34	29.45
2214	NASDAQ	FCBC	Fri, Jul 13, 2007	30.27	30.52	29.81	30.18
2213	NASDAQ	FCBC	Thu, Jul 12, 2007	29.44	31.21	29.44	30.80
2212	NASDAQ	FCBC	Wed, Jul 11, 2007	29.16	29.67	29.08	29.20
2211	NASDAQ	FCBC	Tue, Jul 10, 2007	30.20	30.27	29.06	29.06
2210	NASDAQ	FCBC	Mon, Jul 9, 2007	30.34	30.55	30.12	30.29
2209	NASDAQ	FCBC	Fri, Jul 6, 2007	30.62	30.74	30.31	30.44
2208	NASDAQ	FCBC	Thu, Jul 5, 2007	30.91	31.25	30.39	30.69
2207	NASDAQ	FCBC	Tue, Jul 3, 2007	31.32	31.58	30.83	30.94
2206	NASDAQ	FCBC	Mon, Jul 2, 2007	31.46	31.54	30.87	31.35
2205	NASDAQ	FCBC	Fri, Jun 29, 2007	32.05	32.62	30.82	31.19
2204	NASDAQ	FCBC	Thu, Jun 28, 2007	30.73	32.24	30.63	31.81
2203	NASDAQ	FCBC	Wed, Jun 27, 2007	29.15	30.92	29.15	30.67
2202	NASDAQ	FCBC	Tue, Jun 26, 2007	29.69	29.73	28.98	29.41
2201	NASDAQ	FCBC	Mon, Jun 25, 2007	30.97	31.35	29.22	29.48
2200	NASDAQ	FCBC	Fri, Jun 22, 2007	30.66	31.06	30.30	31.06
2199	NASDAQ	FCBC	Thu, Jun 21, 2007	31.25	31.46	30.60	30.82
2198	NASDAQ	FCBC	Wed, Jun 20, 2007	31.87	32.19	31.28	31.34
2197	NASDAQ	FCBC	Tue, Jun 19, 2007	30.55	31.95	30.50	31.91
2196	NASDAQ	FCBC	Mon, Jun 18, 2007	30.66	30.94	30.42	30.75
2195	NASDAQ	FCBC	Fri, Jun 15, 2007	30.72	31.88	30.30	30.70
2194	NASDAQ	FCBC	Thu, Jun 14, 2007	30.11	30.40	29.83	29.96
2193	NASDAQ	FCBC	Wed, Jun 13, 2007	29.32	29.92	29.00	29.82
2192	NASDAQ	FCBC	Tue, Jun 12, 2007	29.67	30.15	29.10	29.19
2191	NASDAQ	FCBC	Mon, Jun 11, 2007	30.54	30.85	29.76	29.90
2190	NASDAQ	FCBC	Fri, Jun 8, 2007	29.67	30.61	29.50	30.58
2189	NASDAQ	FCBC	Thu, Jun 7, 2007	30.65	30.73	29.30	29.67
2188	NASDAQ	FCBC	Wed, Jun 6, 2007	30.33	30.86	29.93	30.86
2187	NASDAQ	FCBC	Tue, Jun 5, 2007	31.20	31.47	30.70	30.74
2186	NASDAQ	FCBC	Mon, Jun 4, 2007	31.53	31.96	31.15	31.42
2185	NASDAQ	FCBC	Fri, Jun 1, 2007	31.50	31.79	31.36	31.72
2184	NASDAQ	FCBC	Thu, May 31, 2007	32.13	32.28	31.10	31.29
2183	NASDAQ	FCBC	Wed, May 30, 2007	31.50	32.26	31.18	32.00
2182	NASDAQ	FCBC	Tue, May 29, 2007	30.99	31.64	30.90	31.64
2181	NASDAQ	FCBC	Fri, May 25, 2007	31.18	31.21	30.49	30.88
2180	NASDAQ	FCBC	Thu, May 24, 2007	31.96	32.32	30.65	30.99
2179	NASDAQ	FCBC	Wed, May 23, 2007	32.68	33.39	31.84	32.09
2178	NASDAQ	FCBC	Tue, May 22, 2007	32.12	32.81	31.75	32.76
2177	NASDAQ	FCBC	Mon, May 21, 2007	31.17	32.31	31.06	32.31
2176	NASDAQ	FCBC	Fri, May 18, 2007	31.07	31.19	30.82	30.98
2175	NASDAQ	FCBC	Thu, May 17, 2007	31.61	31.61	31.00	31.00
2174	NASDAQ	FCBC	Wed, May 16, 2007	31.72	31.99	31.46	31.63
2173	NASDAQ	FCBC	Tue, May 15, 2007	31.40	32.55	31.26	31.68
2172	NASDAQ	FCBC	Mon, May 14, 2007	31.57	31.62	31.34	31.48
2171	NASDAQ	FCBC	Fri, May 11, 2007	31.19	31.78	31.15	31.66
2170	NASDAQ	FCBC	Thu, May 10, 2007	31.73	31.83	31.00	31.00
2169	NASDAQ	FCBC	Wed, May 9, 2007	31.38	32.19	31.21	32.08
2168	NASDAQ	FCBC	Tue, May 8, 2007	32.83	32.83	31.02	31.52
2167	NASDAQ	FCBC	Mon, May 7, 2007	33.75	33.85	32.20	32.66
2166	NASDAQ	FCBC	Fri, May 4, 2007	33.64	34.01	33.23	33.93
2165	NASDAQ	FCBC	Thu, May 3, 2007	33.26	33.63	32.54	33.50
2164	NASDAQ	FCBC	Wed, May 2, 2007	32.46	33.25	32.15	33.25
2163	NASDAQ	FCBC	Tue, May 1, 2007	33.14	33.14	31.72	32.80
2162	NASDAQ	FCBC	Mon, Apr 30, 2007	34.29	34.50	32.70	32.87
2161	NASDAQ	FCBC	Fri, Apr 27, 2007	35.40	35.41	34.32	34.51
2160	NASDAQ	FCBC	Thu, Apr 26, 2007	35.35	35.68	34.61	35.24
2159	NASDAQ	FCBC	Wed, Apr 25, 2007	35.20	35.61	35.20	35.61
2158	NASDAQ	FCBC	Tue, Apr 24, 2007	36.45	36.45	35.24	35.25
2157	NASDAQ	FCBC	Mon, Apr 23, 2007	37.43	37.63	35.66	35.78
2156	NASDAQ	FCBC	Fri, Apr 20, 2007	38.42	38.42	37.22	37.54
2155	NASDAQ	FCBC	Thu, Apr 19, 2007	37.75	38.35	37.37	37.66
2154	NASDAQ	FCBC	Wed, Apr 18, 2007	38.13	38.18	37.76	37.76
2153	NASDAQ	FCBC	Tue, Apr 17, 2007	38.41	38.78	38.37	38.38
2152	NASDAQ	FCBC	Mon, Apr 16, 2007	37.54	38.60	37.37	38.45
2151	NASDAQ	FCBC	Fri, Apr 13, 2007	36.62	36.98	36.54	36.98
2150	NASDAQ	FCBC	Thu, Apr 12, 2007	36.22	36.75	36.17	36.75
2149	NASDAQ	FCBC	Wed, Apr 11, 2007	37.19	37.21	36.25	36.45
2148	NASDAQ	FCBC	Tue, Apr 10, 2007	36.85	37.09	36.74	37.00
2147	NASDAQ	FCBC	Mon, Apr 9, 2007	37.85	37.85	36.87	36.94
2146	NASDAQ	FCBC	Thu, Apr 5, 2007	38.26	38.45	38.10	38.40
2145	NASDAQ	FCBC	Wed, Apr 4, 2007	38.68	38.78	38.03	38.26
2144	NASDAQ	FCBC	Tue, Apr 3, 2007	37.79	39.21	37.79	38.77
2143	NASDAQ	FCBC	Mon, Apr 2, 2007	39.16	39.16	37.37	37.71
2142	NASDAQ	FCBC	Fri, Mar 30, 2007	37.75	39.22	37.74	39.00
2141	NASDAQ	FCBC	Thu, Mar 29, 2007	37.72	38.30	37.45	37.74
2140	NASDAQ	FCBC	Wed, Mar 28, 2007	38.19	38.19	37.27	37.40
2139	NASDAQ	FCBC	Tue, Mar 27, 2007	39.45	39.52	38.00	38.20
2138	NASDAQ	FCBC	Mon, Mar 26, 2007	39.20	39.74	38.29	39.65
2137	NASDAQ	FCBC	Fri, Mar 23, 2007	39.68	39.81	38.87	39.12
2136	NASDAQ	FCBC	Thu, Mar 22, 2007	40.09	40.09	39.38	39.80
2135	NASDAQ	FCBC	Wed, Mar 21, 2007	38.32	40.05	38.07	40.05
2134	NASDAQ	FCBC	Tue, Mar 20, 2007	37.80	38.74	37.80	38.64
2133	NASDAQ	FCBC	Mon, Mar 19, 2007	36.59	38.12	36.59	37.90
2132	NASDAQ	FCBC	Fri, Mar 16, 2007	36.46	36.60	36.25	36.58
2131	NASDAQ	FCBC	Thu, Mar 15, 2007	36.06	36.47	35.90	36.47
2130	NASDAQ	FCBC	Wed, Mar 14, 2007	35.29	36.10	35.19	36.10
2129	NASDAQ	FCBC	Tue, Mar 13, 2007	37.27	37.69	35.42	35.50
2128	NASDAQ	FCBC	Mon, Mar 12, 2007	36.78	37.62	36.78	37.61
2127	NASDAQ	FCBC	Fri, Mar 9, 2007	36.85	37.21	36.50	37.21
2126	NASDAQ	FCBC	Thu, Mar 8, 2007	37.49	37.54	36.38	36.60
2125	NASDAQ	FCBC	Wed, Mar 7, 2007	36.93	37.20	36.67	36.89
2124	NASDAQ	FCBC	Tue, Mar 6, 2007	35.95	37.35	35.92	36.99
2123	NASDAQ	FCBC	Mon, Mar 5, 2007	35.89	36.35	35.52	35.56
2122	NASDAQ	FCBC	Fri, Mar 2, 2007	37.20	37.56	35.89	36.01
2121	NASDAQ	FCBC	Thu, Mar 1, 2007	37.64	37.70	37.08	37.41
2120	NASDAQ	FCBC	Wed, Feb 28, 2007	38.00	38.00	37.04	37.91
2119	NASDAQ	FCBC	Tue, Feb 27, 2007	38.95	39.45	38.05	38.05
2118	NASDAQ	FCBC	Mon, Feb 26, 2007	39.70	39.92	38.55	39.39
2117	NASDAQ	FCBC	Fri, Feb 23, 2007	40.60	40.60	39.60	39.63
2116	NASDAQ	FCBC	Thu, Feb 22, 2007	40.95	40.95	40.28	40.66
2115	NASDAQ	FCBC	Wed, Feb 21, 2007	40.43	40.95	40.42	40.66
2114	NASDAQ	FCBC	Tue, Feb 20, 2007	40.01	40.70	39.60	40.70
2113	NASDAQ	FCBC	Fri, Feb 16, 2007	40.79	40.79	39.88	40.19
2112	NASDAQ	FCBC	Thu, Feb 15, 2007	41.64	41.75	40.36	40.50
2111	NASDAQ	FCBC	Wed, Feb 14, 2007	41.93	42.10	41.04	41.22
2110	NASDAQ	FCBC	Tue, Feb 13, 2007	41.95	42.10	41.42	42.10
2109	NASDAQ	FCBC	Mon, Feb 12, 2007	41.68	41.99	41.38	41.79
2108	NASDAQ	FCBC	Fri, Feb 9, 2007	41.79	42.09	41.37	41.61
2107	NASDAQ	FCBC	Thu, Feb 8, 2007	41.55	42.30	41.55	41.90
2106	NASDAQ	FCBC	Wed, Feb 7, 2007	40.51	41.95	40.50	41.95
2105	NASDAQ	FCBC	Tue, Feb 6, 2007	40.80	41.00	40.43	40.70
2104	NASDAQ	FCBC	Mon, Feb 5, 2007	40.51	40.91	40.40	40.72
2103	NASDAQ	FCBC	Fri, Feb 2, 2007	40.99	41.02	40.60	40.61
2102	NASDAQ	FCBC	Thu, Feb 1, 2007	40.60	41.20	40.60	40.92
2101	NASDAQ	FCBC	Wed, Jan 31, 2007	39.85	40.90	39.77	40.64
2100	NASDAQ	FCBC	Tue, Jan 30, 2007	40.50	40.50	39.55	39.99
2099	NASDAQ	FCBC	Mon, Jan 29, 2007	39.39	40.59	39.39	40.47
2098	NASDAQ	FCBC	Fri, Jan 26, 2007	38.74	39.49	38.65	39.36
2097	NASDAQ	FCBC	Thu, Jan 25, 2007	38.79	39.09	38.29	38.82
2096	NASDAQ	FCBC	Wed, Jan 24, 2007	37.15	38.84	37.15	38.83
2095	NASDAQ	FCBC	Tue, Jan 23, 2007	36.44	37.06	36.31	36.97
2094	NASDAQ	FCBC	Mon, Jan 22, 2007	36.72	36.72	36.35	36.35
2093	NASDAQ	FCBC	Fri, Jan 19, 2007	36.30	37.03	36.25	37.03
2092	NASDAQ	FCBC	Thu, Jan 18, 2007	36.94	36.98	36.31	36.31
2091	NASDAQ	FCBC	Wed, Jan 17, 2007	37.13	37.45	36.93	37.06
2090	NASDAQ	FCBC	Tue, Jan 16, 2007	37.40	37.69	37.22	37.35
2089	NASDAQ	FCBC	Fri, Jan 12, 2007	36.80	37.44	36.80	37.34
2088	NASDAQ	FCBC	Thu, Jan 11, 2007	36.35	37.05	36.27	36.66
2087	NASDAQ	FCBC	Wed, Jan 10, 2007	36.75	36.99	36.28	36.48
2086	NASDAQ	FCBC	Tue, Jan 9, 2007	37.67	37.67	36.79	37.03
2085	NASDAQ	FCBC	Mon, Jan 8, 2007	38.89	38.89	37.30	37.74
2084	NASDAQ	FCBC	Fri, Jan 5, 2007	39.24	39.24	38.26	38.80
2083	NASDAQ	FCBC	Thu, Jan 4, 2007	39.15	39.70	38.70	39.50
2082	NASDAQ	FCBC	Wed, Jan 3, 2007	39.41	39.92	38.66	39.27
2081	NASDAQ	FCBC	Fri, Dec 29, 2006	40.39	40.90	39.50	39.56
2080	NASDAQ	FCBC	Thu, Dec 28, 2006	40.68	41.17	40.21	40.65
2079	NASDAQ	FCBC	Wed, Dec 27, 2006	39.44	40.56	39.41	40.56
2078	NASDAQ	FCBC	Tue, Dec 26, 2006	38.51	39.24	38.31	39.24
2077	NASDAQ	FCBC	Fri, Dec 22, 2006	38.77	38.77	38.13	38.25
2076	NASDAQ	FCBC	Thu, Dec 21, 2006	38.80	39.06	38.30	38.60
2075	NASDAQ	FCBC	Wed, Dec 20, 2006	38.21	38.71	38.20	38.45
2074	NASDAQ	FCBC	Tue, Dec 19, 2006	37.85	39.00	37.74	38.65
2073	NASDAQ	FCBC	Mon, Dec 18, 2006	38.35	38.62	37.93	37.96
2072	NASDAQ	FCBC	Fri, Dec 15, 2006	38.03	38.80	38.00	38.42
2071	NASDAQ	FCBC	Thu, Dec 14, 2006	37.73	38.31	37.66	38.02
2070	NASDAQ	FCBC	Wed, Dec 13, 2006	36.66	37.76	36.54	37.72
2069	NASDAQ	FCBC	Tue, Dec 12, 2006	36.94	36.94	36.50	36.73
2068	NASDAQ	FCBC	Mon, Dec 11, 2006	36.44	36.93	36.32	36.72
2067	NASDAQ	FCBC	Fri, Dec 8, 2006	36.50	36.94	36.17	36.38
2066	NASDAQ	FCBC	Thu, Dec 7, 2006	37.17	37.17	36.78	36.79
2065	NASDAQ	FCBC	Wed, Dec 6, 2006	37.67	37.67	37.21	37.21
2064	NASDAQ	FCBC	Tue, Dec 5, 2006	37.94	38.01	37.37	37.75
2063	NASDAQ	FCBC	Mon, Dec 4, 2006	37.27	37.84	37.18	37.71
2062	NASDAQ	FCBC	Fri, Dec 1, 2006	37.58	37.58	36.42	37.28
2061	NASDAQ	FCBC	Thu, Nov 30, 2006	36.54	38.03	36.52	37.66
2060	NASDAQ	FCBC	Wed, Nov 29, 2006	35.92	36.96	35.92	36.96
2059	NASDAQ	FCBC	Tue, Nov 28, 2006	36.49	36.49	36.01	36.20
2058	NASDAQ	FCBC	Mon, Nov 27, 2006	37.62	37.64	36.47	36.51
2057	NASDAQ	FCBC	Fri, Nov 24, 2006	37.29	37.95	37.29	37.83
2056	NASDAQ	FCBC	Wed, Nov 22, 2006	37.70	37.76	37.40	37.60
2055	NASDAQ	FCBC	Tue, Nov 21, 2006	37.77	37.79	37.50	37.57
2054	NASDAQ	FCBC	Mon, Nov 20, 2006	37.31	38.03	37.05	37.79
2053	NASDAQ	FCBC	Fri, Nov 17, 2006	37.08	37.47	37.00	37.47
2052	NASDAQ	FCBC	Thu, Nov 16, 2006	37.25	37.29	36.71	36.99
2051	NASDAQ	FCBC	Wed, Nov 15, 2006	37.25	37.28	36.63	37.14
2050	NASDAQ	FCBC	Tue, Nov 14, 2006	36.79	37.22	36.33	37.21
2049	NASDAQ	FCBC	Mon, Nov 13, 2006	36.51	36.81	36.29	36.60
2048	NASDAQ	FCBC	Fri, Nov 10, 2006	36.13	36.41	36.13	36.39
2047	NASDAQ	FCBC	Thu, Nov 9, 2006	36.16	36.40	35.85	36.06
2046	NASDAQ	FCBC	Wed, Nov 8, 2006	35.90	36.18	35.90	36.15
2045	NASDAQ	FCBC	Tue, Nov 7, 2006	36.35	36.51	35.97	36.15
2044	NASDAQ	FCBC	Mon, Nov 6, 2006	36.39	36.61	36.12	36.36
2043	NASDAQ	FCBC	Fri, Nov 3, 2006	36.12	36.30	35.97	36.28
2042	NASDAQ	FCBC	Thu, Nov 2, 2006	35.95	36.31	35.84	35.92
2041	NASDAQ	FCBC	Wed, Nov 1, 2006	36.66	36.66	35.93	36.06
2040	NASDAQ	FCBC	Tue, Oct 31, 2006	36.99	37.09	36.34	36.47
2039	NASDAQ	FCBC	Mon, Oct 30, 2006	36.22	36.85	36.00	36.80
2038	NASDAQ	FCBC	Fri, Oct 27, 2006	36.15	36.59	35.95	36.51
2037	NASDAQ	FCBC	Thu, Oct 26, 2006	35.45	36.49	35.26	36.49
2036	NASDAQ	FCBC	Wed, Oct 25, 2006	35.00	35.30	34.51	35.15
2035	NASDAQ	FCBC	Tue, Oct 24, 2006	34.77	35.26	34.77	34.94
2034	NASDAQ	FCBC	Mon, Oct 23, 2006	35.08	35.22	34.68	35.00
2033	NASDAQ	FCBC	Fri, Oct 20, 2006	35.49	35.49	34.97	35.38
2032	NASDAQ	FCBC	Thu, Oct 19, 2006	34.61	35.25	34.61	35.25
2031	NASDAQ	FCBC	Wed, Oct 18, 2006	35.75	35.87	34.38	34.80
2030	NASDAQ	FCBC	Tue, Oct 17, 2006	34.72	35.75	34.41	35.51
2029	NASDAQ	FCBC	Mon, Oct 16, 2006	35.00	35.10	34.70	35.07
2028	NASDAQ	FCBC	Fri, Oct 13, 2006	35.05	35.05	34.15	34.87
2027	NASDAQ	FCBC	Thu, Oct 12, 2006	34.26	35.04	34.13	35.01
2026	NASDAQ	FCBC	Wed, Oct 11, 2006	34.04	34.20	33.84	33.97
2025	NASDAQ	FCBC	Tue, Oct 10, 2006	34.04	34.39	33.84	34.14
2024	NASDAQ	FCBC	Mon, Oct 9, 2006	33.81	34.50	33.70	34.50
2023	NASDAQ	FCBC	Fri, Oct 6, 2006	34.23	34.28	33.65	33.95
2022	NASDAQ	FCBC	Thu, Oct 5, 2006	33.71	34.55	33.47	34.48
2021	NASDAQ	FCBC	Wed, Oct 4, 2006	32.18	33.76	32.18	33.59
2020	NASDAQ	FCBC	Tue, Oct 3, 2006	31.67	32.49	31.67	31.93
2019	NASDAQ	FCBC	Mon, Oct 2, 2006	33.01	33.21	31.77	31.83
2018	NASDAQ	FCBC	Fri, Sep 29, 2006	34.01	34.25	33.34	33.37
2017	NASDAQ	FCBC	Thu, Sep 28, 2006	33.97	34.00	33.47	33.88
2016	NASDAQ	FCBC	Wed, Sep 27, 2006	33.43	33.91	33.16	33.91
2015	NASDAQ	FCBC	Tue, Sep 26, 2006	33.69	33.71	33.26	33.64
2014	NASDAQ	FCBC	Mon, Sep 25, 2006	32.99	33.69	32.88	33.53
2013	NASDAQ	FCBC	Fri, Sep 22, 2006	33.00	33.15	32.60	33.00
2012	NASDAQ	FCBC	Thu, Sep 21, 2006	32.63	33.04	32.47	33.04
2011	NASDAQ	FCBC	Wed, Sep 20, 2006	32.50	32.67	32.12	32.54
2010	NASDAQ	FCBC	Tue, Sep 19, 2006	33.03	33.03	31.35	32.22
2009	NASDAQ	FCBC	Mon, Sep 18, 2006	33.76	34.03	33.15	33.20
2008	NASDAQ	FCBC	Fri, Sep 15, 2006	34.17	34.18	33.72	33.83
2007	NASDAQ	FCBC	Thu, Sep 14, 2006	33.82	34.04	33.56	33.92
2006	NASDAQ	FCBC	Wed, Sep 13, 2006	34.12	34.12	33.55	33.98
2005	NASDAQ	FCBC	Tue, Sep 12, 2006	33.91	34.44	33.41	34.25
2004	NASDAQ	FCBC	Mon, Sep 11, 2006	33.32	33.81	32.83	33.80
2003	NASDAQ	FCBC	Fri, Sep 8, 2006	33.21	33.54	33.21	33.51
2002	NASDAQ	FCBC	Thu, Sep 7, 2006	33.21	33.49	32.75	33.27
2001	NASDAQ	FCBC	Wed, Sep 6, 2006	33.95	34.12	33.38	33.49
2000	NASDAQ	FCBC	Tue, Sep 5, 2006	33.99	34.19	33.77	34.16
1999	NASDAQ	FCBC	Fri, Sep 1, 2006	34.04	34.04	33.74	33.83
1998	NASDAQ	FCBC	Thu, Aug 31, 2006	33.99	34.19	33.68	34.05
1997	NASDAQ	FCBC	Wed, Aug 30, 2006	33.35	34.02	33.03	33.80
1996	NASDAQ	FCBC	Tue, Aug 29, 2006	32.58	33.37	32.28	33.27
1995	NASDAQ	FCBC	Mon, Aug 28, 2006	32.37	32.77	32.05	32.36
1994	NASDAQ	FCBC	Fri, Aug 25, 2006	31.34	31.91	31.34	31.87
1993	NASDAQ	FCBC	Thu, Aug 24, 2006	31.41	31.71	31.18	31.41
1992	NASDAQ	FCBC	Wed, Aug 23, 2006	32.09	32.18	31.26	31.44
1991	NASDAQ	FCBC	Tue, Aug 22, 2006	32.18	32.46	31.75	31.90
1990	NASDAQ	FCBC	Mon, Aug 21, 2006	32.84	32.84	32.08	32.27
1989	NASDAQ	FCBC	Fri, Aug 18, 2006	32.35	33.06	32.08	33.00
1988	NASDAQ	FCBC	Thu, Aug 17, 2006	32.28	33.27	32.28	32.41
1987	NASDAQ	FCBC	Wed, Aug 16, 2006	31.93	32.72	30.97	32.44
1986	NASDAQ	FCBC	Tue, Aug 15, 2006	30.86	31.87	30.85	31.80
1985	NASDAQ	FCBC	Mon, Aug 14, 2006	30.75	31.41	30.49	30.50
1984	NASDAQ	FCBC	Fri, Aug 11, 2006	30.90	31.25	30.23	30.60
1983	NASDAQ	FCBC	Thu, Aug 10, 2006	30.50	31.52	30.50	31.10
1982	NASDAQ	FCBC	Wed, Aug 9, 2006	30.85	31.20	30.49	30.50
1981	NASDAQ	FCBC	Tue, Aug 8, 2006	31.29	32.01	30.54	30.55
1980	NASDAQ	FCBC	Mon, Aug 7, 2006	31.66	31.98	31.44	31.63
1979	NASDAQ	FCBC	Fri, Aug 4, 2006	33.00	33.21	31.60	31.98
1978	NASDAQ	FCBC	Thu, Aug 3, 2006	31.76	33.05	31.62	32.96
1977	NASDAQ	FCBC	Wed, Aug 2, 2006	32.51	32.53	31.82	31.83
1976	NASDAQ	FCBC	Tue, Aug 1, 2006	33.21	33.21	32.09	32.19
1975	NASDAQ	FCBC	Mon, Jul 31, 2006	33.47	34.11	33.20	33.26
1974	NASDAQ	FCBC	Fri, Jul 28, 2006	33.29	34.25	33.29	34.19
1973	NASDAQ	FCBC	Thu, Jul 27, 2006	33.97	34.25	33.07	33.13
1972	NASDAQ	FCBC	Wed, Jul 26, 2006	33.15	34.17	32.87	33.92
1971	NASDAQ	FCBC	Tue, Jul 25, 2006	32.92	33.74	32.68	33.58
1970	NASDAQ	FCBC	Mon, Jul 24, 2006	31.29	33.02	31.29	33.02
1969	NASDAQ	FCBC	Fri, Jul 21, 2006	31.66	31.86	30.62	31.03
1968	NASDAQ	FCBC	Thu, Jul 20, 2006	32.45	32.70	31.52	31.84
1967	NASDAQ	FCBC	Wed, Jul 19, 2006	31.48	32.90	31.48	32.49
1966	NASDAQ	FCBC	Tue, Jul 18, 2006	30.45	31.56	30.45	31.33
1965	NASDAQ	FCBC	Mon, Jul 17, 2006	30.20	30.67	30.20	30.48
1964	NASDAQ	FCBC	Fri, Jul 14, 2006	30.30	30.43	30.04	30.29
1963	NASDAQ	FCBC	Thu, Jul 13, 2006	31.10	31.50	30.30	30.36
1962	NASDAQ	FCBC	Wed, Jul 12, 2006	32.38	32.38	31.25	31.31
1961	NASDAQ	FCBC	Tue, Jul 11, 2006	32.01	32.48	31.66	32.48
1960	NASDAQ	FCBC	Mon, Jul 10, 2006	31.67	32.35	31.67	32.17
1959	NASDAQ	FCBC	Fri, Jul 7, 2006	32.33	32.49	31.83	32.03
1958	NASDAQ	FCBC	Thu, Jul 6, 2006	32.52	33.12	32.26	32.48
1957	NASDAQ	FCBC	Wed, Jul 5, 2006	32.95	32.96	32.13	32.65
1956	NASDAQ	FCBC	Mon, Jul 3, 2006	32.21	33.40	32.20	33.29
1955	NASDAQ	FCBC	Fri, Jun 30, 2006	32.59	33.00	31.74	32.99
1954	NASDAQ	FCBC	Thu, Jun 29, 2006	30.64	32.43	30.23	32.43
1953	NASDAQ	FCBC	Wed, Jun 28, 2006	30.85	30.85	30.11	30.27
1952	NASDAQ	FCBC	Tue, Jun 27, 2006	31.19	31.47	30.58	30.64
1951	NASDAQ	FCBC	Mon, Jun 26, 2006	30.81	31.11	30.38	31.11
1950	NASDAQ	FCBC	Fri, Jun 23, 2006	30.23	30.85	30.23	30.50
1949	NASDAQ	FCBC	Thu, Jun 22, 2006	30.44	30.70	30.12	30.47
1948	NASDAQ	FCBC	Wed, Jun 21, 2006	30.43	30.89	30.26	30.74
1947	NASDAQ	FCBC	Tue, Jun 20, 2006	30.45	30.68	30.11	30.11
1946	NASDAQ	FCBC	Mon, Jun 19, 2006	31.49	31.49	30.09	30.50
1945	NASDAQ	FCBC	Fri, Jun 16, 2006	32.89	32.95	31.57	31.65
1944	NASDAQ	FCBC	Thu, Jun 15, 2006	31.24	32.89	31.24	32.89
1943	NASDAQ	FCBC	Wed, Jun 14, 2006	30.90	31.14	30.48	31.05
1942	NASDAQ	FCBC	Tue, Jun 13, 2006	30.75	31.54	30.25	31.04
1941	NASDAQ	FCBC	Mon, Jun 12, 2006	31.48	31.48	30.49	30.54
1940	NASDAQ	FCBC	Fri, Jun 9, 2006	31.93	32.25	31.60	31.64
1939	NASDAQ	FCBC	Thu, Jun 8, 2006	30.61	32.13	30.48	32.09
1938	NASDAQ	FCBC	Wed, Jun 7, 2006	30.89	31.32	30.75	30.75
1937	NASDAQ	FCBC	Tue, Jun 6, 2006	30.40	30.89	30.14	30.68
1936	NASDAQ	FCBC	Mon, Jun 5, 2006	32.42	32.69	30.38	30.40
1935	NASDAQ	FCBC	Fri, Jun 2, 2006	32.52	32.93	32.50	32.70
1934	NASDAQ	FCBC	Thu, Jun 1, 2006	32.00	32.54	31.69	32.49
1933	NASDAQ	FCBC	Wed, May 31, 2006	31.25	31.90	30.62	31.90
1932	NASDAQ	FCBC	Tue, May 30, 2006	31.75	31.93	31.02	31.05
1931	NASDAQ	FCBC	Fri, May 26, 2006	32.00	32.00	31.83	31.91
1930	NASDAQ	FCBC	Thu, May 25, 2006	31.50	32.03	31.35	32.02
1929	NASDAQ	FCBC	Wed, May 24, 2006	29.96	31.46	29.96	31.46
1928	NASDAQ	FCBC	Tue, May 23, 2006	30.62	31.12	29.95	30.00
1927	NASDAQ	FCBC	Mon, May 22, 2006	30.30	30.72	30.16	30.39
1926	NASDAQ	FCBC	Fri, May 19, 2006	30.16	30.69	30.16	30.54
1925	NASDAQ	FCBC	Thu, May 18, 2006	31.26	31.26	30.32	30.58
1924	NASDAQ	FCBC	Wed, May 17, 2006	30.30	30.84	29.57	30.80
1923	NASDAQ	FCBC	Tue, May 16, 2006	29.85	30.64	29.85	30.37
1922	NASDAQ	FCBC	Mon, May 15, 2006	29.70	30.12	29.50	29.86
1921	NASDAQ	FCBC	Fri, May 12, 2006	30.35	30.64	29.70	29.90
1920	NASDAQ	FCBC	Thu, May 11, 2006	30.92	31.06	30.09	30.30
1919	NASDAQ	FCBC	Wed, May 10, 2006	31.24	31.25	30.91	31.09
1918	NASDAQ	FCBC	Tue, May 9, 2006	31.55	31.55	31.09	31.09
1917	NASDAQ	FCBC	Mon, May 8, 2006	32.01	32.01	31.13	31.57
1916	NASDAQ	FCBC	Fri, May 5, 2006	31.69	32.04	31.52	31.83
1915	NASDAQ	FCBC	Thu, May 4, 2006	31.11	31.65	31.11	31.65
1914	NASDAQ	FCBC	Wed, May 3, 2006	31.04	31.45	31.04	31.13
1913	NASDAQ	FCBC	Tue, May 2, 2006	31.15	31.69	31.04	31.61
1912	NASDAQ	FCBC	Mon, May 1, 2006	31.97	32.13	31.05	31.25
1911	NASDAQ	FCBC	Fri, Apr 28, 2006	31.40	31.86	30.98	31.68
1910	NASDAQ	FCBC	Thu, Apr 27, 2006	31.35	31.86	31.17	31.69
1909	NASDAQ	FCBC	Wed, Apr 26, 2006	31.80	32.06	31.20	31.68
1908	NASDAQ	FCBC	Tue, Apr 25, 2006	31.44	31.62	31.26	31.46
1907	NASDAQ	FCBC	Mon, Apr 24, 2006	31.95	31.95	31.13	31.26
1906	NASDAQ	FCBC	Fri, Apr 21, 2006	33.00	33.00	31.65	32.12
1905	NASDAQ	FCBC	Thu, Apr 20, 2006	32.17	32.70	32.05	32.59
1904	NASDAQ	FCBC	Wed, Apr 19, 2006	32.20	32.70	32.08	32.70
1903	NASDAQ	FCBC	Tue, Apr 18, 2006	30.59	32.29	30.59	32.24
1902	NASDAQ	FCBC	Mon, Apr 17, 2006	30.20	30.50	30.20	30.30
1901	NASDAQ	FCBC	Thu, Apr 13, 2006	30.39	30.61	30.01	30.46
1900	NASDAQ	FCBC	Wed, Apr 12, 2006	30.01	30.28	30.01	30.28
1899	NASDAQ	FCBC	Tue, Apr 11, 2006	30.47	30.54	30.20	30.28
1898	NASDAQ	FCBC	Mon, Apr 10, 2006	29.79	30.52	29.79	30.21
1897	NASDAQ	FCBC	Fri, Apr 7, 2006	31.14	31.44	29.98	29.99
1896	NASDAQ	FCBC	Thu, Apr 6, 2006	31.45	31.64	31.04	31.29
1895	NASDAQ	FCBC	Wed, Apr 5, 2006	31.85	32.15	31.52	31.73
1894	NASDAQ	FCBC	Tue, Apr 4, 2006	31.80	32.18	31.64	32.18
1893	NASDAQ	FCBC	Mon, Apr 3, 2006	31.64	32.29	31.64	32.04
1892	NASDAQ	FCBC	Fri, Mar 31, 2006	31.37	31.99	31.37	31.98
1891	NASDAQ	FCBC	Thu, Mar 30, 2006	31.44	31.56	31.19	31.50
1890	NASDAQ	FCBC	Wed, Mar 29, 2006	31.05	31.93	30.90	31.45
1889	NASDAQ	FCBC	Tue, Mar 28, 2006	31.46	31.46	30.81	30.81
1888	NASDAQ	FCBC	Mon, Mar 27, 2006	31.26	31.51	31.12	31.42
1887	NASDAQ	FCBC	Fri, Mar 24, 2006	31.16	31.50	31.01	31.50
1886	NASDAQ	FCBC	Thu, Mar 23, 2006	31.62	31.69	31.07	31.46
1885	NASDAQ	FCBC	Wed, Mar 22, 2006	30.98	31.45	30.85	31.20
1884	NASDAQ	FCBC	Tue, Mar 21, 2006	31.86	32.30	31.05	31.06
1883	NASDAQ	FCBC	Mon, Mar 20, 2006	32.32	32.49	31.99	32.17
1882	NASDAQ	FCBC	Fri, Mar 17, 2006	32.91	33.00	32.38	32.40
1881	NASDAQ	FCBC	Thu, Mar 16, 2006	31.90	32.85	31.90	32.75
1880	NASDAQ	FCBC	Wed, Mar 15, 2006	31.28	31.88	31.26	31.73
1879	NASDAQ	FCBC	Tue, Mar 14, 2006	30.50	31.09	30.47	31.05
1878	NASDAQ	FCBC	Mon, Mar 13, 2006	30.50	30.95	30.50	30.69
1877	NASDAQ	FCBC	Fri, Mar 10, 2006	30.66	30.84	30.16	30.84
1876	NASDAQ	FCBC	Thu, Mar 9, 2006	31.75	31.76	30.68	30.71
1875	NASDAQ	FCBC	Wed, Mar 8, 2006	31.68	32.14	31.68	31.77
1874	NASDAQ	FCBC	Tue, Mar 7, 2006	31.81	32.15	31.59	32.00
1873	NASDAQ	FCBC	Mon, Mar 6, 2006	32.49	32.49	31.95	32.06
1872	NASDAQ	FCBC	Fri, Mar 3, 2006	32.73	32.93	32.54	32.70
1871	NASDAQ	FCBC	Thu, Mar 2, 2006	32.98	33.00	32.74	32.99
1870	NASDAQ	FCBC	Wed, Mar 1, 2006	32.64	33.38	32.18	33.30
1869	NASDAQ	FCBC	Tue, Feb 28, 2006	32.60	32.62	32.14	32.62
1868	NASDAQ	FCBC	Mon, Feb 27, 2006	32.25	32.76	32.25	32.76
1867	NASDAQ	FCBC	Fri, Feb 24, 2006	32.36	32.65	32.03	32.63
1866	NASDAQ	FCBC	Thu, Feb 23, 2006	32.79	33.04	32.45	32.53
1865	NASDAQ	FCBC	Wed, Feb 22, 2006	32.56	33.12	32.45	32.99
1864	NASDAQ	FCBC	Tue, Feb 21, 2006	32.36	32.58	31.90	32.22
1863	NASDAQ	FCBC	Fri, Feb 17, 2006	33.00	33.09	32.32	32.32
1862	NASDAQ	FCBC	Thu, Feb 16, 2006	32.36	32.74	32.00	32.74
1861	NASDAQ	FCBC	Wed, Feb 15, 2006	32.03	32.39	31.84	32.00
1860	NASDAQ	FCBC	Tue, Feb 14, 2006	31.54	32.30	31.54	32.12
1859	NASDAQ	FCBC	Mon, Feb 13, 2006	32.20	32.20	31.45	31.82
1858	NASDAQ	FCBC	Fri, Feb 10, 2006	31.84	32.09	31.50	31.82
1857	NASDAQ	FCBC	Thu, Feb 9, 2006	31.98	32.16	31.90	31.96
1856	NASDAQ	FCBC	Wed, Feb 8, 2006	31.78	31.97	31.62	31.85
1855	NASDAQ	FCBC	Tue, Feb 7, 2006	32.12	32.32	31.42	31.47
1854	NASDAQ	FCBC	Mon, Feb 6, 2006	32.27	32.46	31.68	31.96
1853	NASDAQ	FCBC	Fri, Feb 3, 2006	32.43	32.71	32.26	32.27
1852	NASDAQ	FCBC	Thu, Feb 2, 2006	34.00	34.25	32.35	32.43
1851	NASDAQ	FCBC	Wed, Feb 1, 2006	33.90	34.25	33.90	34.13
1850	NASDAQ	FCBC	Tue, Jan 31, 2006	34.57	34.89	33.92	34.13
1849	NASDAQ	FCBC	Mon, Jan 30, 2006	35.07	35.07	34.31	34.40
1848	NASDAQ	FCBC	Fri, Jan 27, 2006	35.24	35.27	34.51	35.02
1847	NASDAQ	FCBC	Thu, Jan 26, 2006	34.39	35.24	34.10	35.24
1846	NASDAQ	FCBC	Wed, Jan 25, 2006	33.98	34.34	33.71	34.15
1845	NASDAQ	FCBC	Tue, Jan 24, 2006	33.10	34.00	32.93	34.00
1844	NASDAQ	FCBC	Mon, Jan 23, 2006	32.65	32.99	32.57	32.99
1843	NASDAQ	FCBC	Fri, Jan 20, 2006	33.21	33.21	32.33	32.33
1842	NASDAQ	FCBC	Thu, Jan 19, 2006	32.67	33.13	32.21	33.13
1841	NASDAQ	FCBC	Wed, Jan 18, 2006	32.26	32.84	32.00	32.28
1840	NASDAQ	FCBC	Tue, Jan 17, 2006	32.27	32.43	32.20	32.42
1839	NASDAQ	FCBC	Fri, Jan 13, 2006	32.85	32.85	32.43	32.61
1838	NASDAQ	FCBC	Thu, Jan 12, 2006	32.75	32.86	32.07	32.35
1837	NASDAQ	FCBC	Wed, Jan 11, 2006	32.64	32.88	32.40	32.57
1836	NASDAQ	FCBC	Tue, Jan 10, 2006	32.27	32.89	32.27	32.89
1835	NASDAQ	FCBC	Mon, Jan 9, 2006	32.12	32.74	32.12	32.48
1834	NASDAQ	FCBC	Fri, Jan 6, 2006	32.19	32.85	31.42	32.41
1833	NASDAQ	FCBC	Thu, Jan 5, 2006	31.79	32.09	31.79	32.06
1832	NASDAQ	FCBC	Wed, Jan 4, 2006	31.38	31.72	31.12	31.70
1831	NASDAQ	FCBC	Tue, Jan 3, 2006	31.39	31.39	30.44	31.28
1830	NASDAQ	FCBC	Fri, Dec 30, 2005	32.17	32.40	31.13	31.16
1829	NASDAQ	FCBC	Thu, Dec 29, 2005	32.69	32.85	32.52	32.52
1828	NASDAQ	FCBC	Wed, Dec 28, 2005	32.48	32.76	32.48	32.53
1827	NASDAQ	FCBC	Tue, Dec 27, 2005	32.65	32.77	32.11	32.13
1826	NASDAQ	FCBC	Fri, Dec 23, 2005	32.60	32.79	32.55	32.78
1825	NASDAQ	FCBC	Thu, Dec 22, 2005	32.39	32.55	32.09	32.55
1824	NASDAQ	FCBC	Wed, Dec 21, 2005	32.44	32.60	32.12	32.12
1823	NASDAQ	FCBC	Tue, Dec 20, 2005	32.14	32.48	32.01	32.25
1822	NASDAQ	FCBC	Mon, Dec 19, 2005	32.05	32.57	31.76	32.57
1821	NASDAQ	FCBC	Fri, Dec 16, 2005	32.26	33.00	32.25	32.39
1820	NASDAQ	FCBC	Thu, Dec 15, 2005	33.29	33.46	31.81	32.26
1819	NASDAQ	FCBC	Wed, Dec 14, 2005	33.25	33.71	32.89	33.28
1818	NASDAQ	FCBC	Tue, Dec 13, 2005	33.02	33.25	32.88	33.25
1817	NASDAQ	FCBC	Mon, Dec 12, 2005	32.84	33.07	32.41	33.07
1816	NASDAQ	FCBC	Fri, Dec 9, 2005	32.01	32.82	31.72	32.63
1815	NASDAQ	FCBC	Thu, Dec 8, 2005	32.17	32.76	32.04	32.12
1814	NASDAQ	FCBC	Wed, Dec 7, 2005	33.12	33.15	32.14	32.15
1813	NASDAQ	FCBC	Tue, Dec 6, 2005	32.69	33.10	32.56	33.10
1812	NASDAQ	FCBC	Mon, Dec 5, 2005	32.33	32.61	32.00	32.37
1811	NASDAQ	FCBC	Fri, Dec 2, 2005	32.27	32.71	32.01	32.52
1810	NASDAQ	FCBC	Thu, Dec 1, 2005	31.29	32.74	30.60	32.64
1809	NASDAQ	FCBC	Wed, Nov 30, 2005	31.57	31.62	30.55	30.88
1808	NASDAQ	FCBC	Tue, Nov 29, 2005	31.66	32.21	30.76	31.13
1807	NASDAQ	FCBC	Mon, Nov 28, 2005	32.81	32.94	31.40	31.53
1806	NASDAQ	FCBC	Fri, Nov 25, 2005	32.73	33.42	32.73	33.05
1805	NASDAQ	FCBC	Wed, Nov 23, 2005	32.76	33.06	32.66	32.99
1804	NASDAQ	FCBC	Tue, Nov 22, 2005	32.61	33.32	32.61	33.00
1803	NASDAQ	FCBC	Mon, Nov 21, 2005	32.20	33.42	32.07	32.89
1802	NASDAQ	FCBC	Fri, Nov 18, 2005	31.89	32.68	31.68	32.43
1801	NASDAQ	FCBC	Thu, Nov 17, 2005	30.93	31.78	30.93	31.37
1800	NASDAQ	FCBC	Wed, Nov 16, 2005	32.18	32.18	30.81	31.22
1799	NASDAQ	FCBC	Tue, Nov 15, 2005	32.89	32.96	32.29	32.52
1798	NASDAQ	FCBC	Mon, Nov 14, 2005	32.68	32.86	32.39	32.86
1797	NASDAQ	FCBC	Fri, Nov 11, 2005	32.47	33.25	32.47	33.25
1796	NASDAQ	FCBC	Thu, Nov 10, 2005	31.86	32.92	31.58	32.74
1795	NASDAQ	FCBC	Wed, Nov 9, 2005	31.33	31.90	31.16	31.67
1794	NASDAQ	FCBC	Tue, Nov 8, 2005	31.54	31.54	30.86	31.25
1793	NASDAQ	FCBC	Mon, Nov 7, 2005	30.99	31.91	30.74	31.91
1792	NASDAQ	FCBC	Fri, Nov 4, 2005	30.94	31.09	30.55	30.89
1791	NASDAQ	FCBC	Thu, Nov 3, 2005	30.45	30.90	30.25	30.76
1790	NASDAQ	FCBC	Wed, Nov 2, 2005	29.51	30.61	29.50	30.61
1789	NASDAQ	FCBC	Tue, Nov 1, 2005	30.00	30.00	29.58	29.86
1788	NASDAQ	FCBC	Mon, Oct 31, 2005	29.31	30.31	29.31	30.31
1787	NASDAQ	FCBC	Fri, Oct 28, 2005	28.95	29.20	28.75	29.16
1786	NASDAQ	FCBC	Thu, Oct 27, 2005	29.18	29.51	28.83	29.01
1785	NASDAQ	FCBC	Wed, Oct 26, 2005	29.48	29.59	29.42	29.42
1784	NASDAQ	FCBC	Tue, Oct 25, 2005	29.74	29.89	29.03	29.20
1783	NASDAQ	FCBC	Mon, Oct 24, 2005	28.80	30.10	28.74	30.10
1782	NASDAQ	FCBC	Fri, Oct 21, 2005	27.74	28.73	27.74	28.73
1781	NASDAQ	FCBC	Thu, Oct 20, 2005	28.17	28.24	27.64	27.99
1780	NASDAQ	FCBC	Wed, Oct 19, 2005	27.95	28.50	27.76	28.41
1779	NASDAQ	FCBC	Tue, Oct 18, 2005	28.11	28.32	27.88	28.24
1778	NASDAQ	FCBC	Mon, Oct 17, 2005	28.63	29.12	28.09	28.69
1777	NASDAQ	FCBC	Fri, Oct 14, 2005	28.73	29.02	28.60	29.02
1776	NASDAQ	FCBC	Thu, Oct 13, 2005	27.91	28.39	27.91	28.39
1775	NASDAQ	FCBC	Wed, Oct 12, 2005	28.22	28.69	27.88	28.12
1774	NASDAQ	FCBC	Tue, Oct 11, 2005	28.37	28.72	28.10	28.31
1773	NASDAQ	FCBC	Mon, Oct 10, 2005	27.73	28.98	27.46	28.14
1772	NASDAQ	FCBC	Fri, Oct 7, 2005	27.83	28.25	27.55	27.74
1771	NASDAQ	FCBC	Thu, Oct 6, 2005	27.73	28.45	27.14	27.52
1770	NASDAQ	FCBC	Wed, Oct 5, 2005	28.66	28.87	27.74	27.75
1769	NASDAQ	FCBC	Tue, Oct 4, 2005	29.00	29.50	28.50	28.50
1768	NASDAQ	FCBC	Mon, Oct 3, 2005	29.94	29.99	29.07	29.20
1767	NASDAQ	FCBC	Fri, Sep 30, 2005	29.45	29.51	29.20	29.34
1766	NASDAQ	FCBC	Thu, Sep 29, 2005	28.46	29.74	28.28	29.74
1765	NASDAQ	FCBC	Wed, Sep 28, 2005	29.62	29.82	28.26	28.69
1764	NASDAQ	FCBC	Tue, Sep 27, 2005	30.30	30.30	29.32	29.63
1763	NASDAQ	FCBC	Mon, Sep 26, 2005	29.75	30.33	29.23	30.33
1762	NASDAQ	FCBC	Fri, Sep 23, 2005	29.29	29.75	28.69	29.59
1761	NASDAQ	FCBC	Thu, Sep 22, 2005	28.21	29.56	28.21	29.08
1760	NASDAQ	FCBC	Wed, Sep 21, 2005	29.42	29.42	28.27	28.30
1759	NASDAQ	FCBC	Tue, Sep 20, 2005	29.75	29.75	29.01	29.30
1758	NASDAQ	FCBC	Mon, Sep 19, 2005	29.94	30.00	29.28	29.46
1757	NASDAQ	FCBC	Fri, Sep 16, 2005	29.58	30.08	29.41	30.08
1756	NASDAQ	FCBC	Thu, Sep 15, 2005	29.46	29.46	29.17	29.30
1755	NASDAQ	FCBC	Wed, Sep 14, 2005	29.91	29.94	29.15	29.17
1754	NASDAQ	FCBC	Tue, Sep 13, 2005	30.36	30.36	29.41	29.67
1753	NASDAQ	FCBC	Mon, Sep 12, 2005	30.19	30.82	30.00	30.74
1752	NASDAQ	FCBC	Fri, Sep 9, 2005	30.34	30.48	30.19	30.19
1751	NASDAQ	FCBC	Thu, Sep 8, 2005	30.64	30.83	30.11	30.27
1750	NASDAQ	FCBC	Wed, Sep 7, 2005	30.75	31.00	30.58	31.00
1749	NASDAQ	FCBC	Tue, Sep 6, 2005	29.32	30.70	29.27	30.66
1748	NASDAQ	FCBC	Fri, Sep 2, 2005	29.54	29.54	28.86	29.31
1747	NASDAQ	FCBC	Thu, Sep 1, 2005	29.11	29.71	28.95	29.65
1746	NASDAQ	FCBC	Wed, Aug 31, 2005	28.93	29.47	28.66	29.36
1745	NASDAQ	FCBC	Tue, Aug 30, 2005	28.75	29.10	28.72	29.02
1744	NASDAQ	FCBC	Mon, Aug 29, 2005	28.47	29.16	28.42	29.09
1743	NASDAQ	FCBC	Fri, Aug 26, 2005	29.41	29.56	28.43	28.43
1742	NASDAQ	FCBC	Thu, Aug 25, 2005	28.73	29.58	28.71	29.28
1741	NASDAQ	FCBC	Wed, Aug 24, 2005	28.78	29.92	28.50	28.84
1740	NASDAQ	FCBC	Tue, Aug 23, 2005	28.56	28.81	28.21	28.49
1739	NASDAQ	FCBC	Mon, Aug 22, 2005	28.90	28.91	28.15	28.47
1738	NASDAQ	FCBC	Fri, Aug 19, 2005	28.14	29.00	28.08	28.64
1737	NASDAQ	FCBC	Thu, Aug 18, 2005	28.08	28.99	28.02	28.28
1736	NASDAQ	FCBC	Wed, Aug 17, 2005	28.28	28.47	28.07	28.25
1735	NASDAQ	FCBC	Tue, Aug 16, 2005	29.26	29.49	28.30	28.33
1734	NASDAQ	FCBC	Mon, Aug 15, 2005	28.83	29.80	28.41	29.44
1733	NASDAQ	FCBC	Fri, Aug 12, 2005	30.24	30.24	28.80	29.09
1732	NASDAQ	FCBC	Thu, Aug 11, 2005	30.00	30.31	29.75	30.20
1731	NASDAQ	FCBC	Wed, Aug 10, 2005	30.52	31.02	29.69	29.72
1730	NASDAQ	FCBC	Tue, Aug 9, 2005	30.26	31.13	30.20	30.49
1729	NASDAQ	FCBC	Mon, Aug 8, 2005	30.80	30.80	30.05	30.06
1728	NASDAQ	FCBC	Fri, Aug 5, 2005	30.99	30.99	30.27	30.59
1727	NASDAQ	FCBC	Thu, Aug 4, 2005	31.88	31.88	30.31	30.52
1726	NASDAQ	FCBC	Wed, Aug 3, 2005	33.34	33.36	31.75	31.85
1725	NASDAQ	FCBC	Tue, Aug 2, 2005	33.51	33.78	33.51	33.59
1724	NASDAQ	FCBC	Mon, Aug 1, 2005	33.27	33.77	33.27	33.40
1723	NASDAQ	FCBC	Fri, Jul 29, 2005	33.81	34.25	33.26	33.41
1722	NASDAQ	FCBC	Thu, Jul 28, 2005	33.37	33.81	33.13	33.81
1721	NASDAQ	FCBC	Wed, Jul 27, 2005	32.61	33.39	32.23	33.39
1720	NASDAQ	FCBC	Tue, Jul 26, 2005	32.81	33.30	32.70	32.70
1719	NASDAQ	FCBC	Mon, Jul 25, 2005	33.19	33.65	32.94	33.24
1718	NASDAQ	FCBC	Fri, Jul 22, 2005	32.20	33.09	31.41	33.07
1717	NASDAQ	FCBC	Thu, Jul 21, 2005	31.84	32.90	31.57	31.85
1716	NASDAQ	FCBC	Wed, Jul 20, 2005	31.56	32.60	31.45	32.60
1715	NASDAQ	FCBC	Tue, Jul 19, 2005	31.60	32.29	31.40	31.96
1714	NASDAQ	FCBC	Mon, Jul 18, 2005	31.64	32.16	31.13	31.21
1713	NASDAQ	FCBC	Fri, Jul 15, 2005	31.65	32.05	31.26	31.89
1712	NASDAQ	FCBC	Thu, Jul 14, 2005	33.12	33.12	31.79	31.85
1711	NASDAQ	FCBC	Wed, Jul 13, 2005	33.18	33.34	32.63	32.63
1710	NASDAQ	FCBC	Tue, Jul 12, 2005	33.70	33.70	33.24	33.46
1709	NASDAQ	FCBC	Mon, Jul 11, 2005	33.01	33.78	32.56	33.78
1708	NASDAQ	FCBC	Fri, Jul 8, 2005	32.81	33.28	32.45	33.28
1707	NASDAQ	FCBC	Thu, Jul 7, 2005	31.93	32.82	31.93	32.75
1706	NASDAQ	FCBC	Wed, Jul 6, 2005	33.25	33.55	32.42	32.42
1705	NASDAQ	FCBC	Tue, Jul 5, 2005	32.33	33.25	32.05	33.25
1704	NASDAQ	FCBC	Fri, Jul 1, 2005	32.95	32.98	32.23	32.23
1703	NASDAQ	FCBC	Thu, Jun 30, 2005	33.00	33.15	32.35	32.50
1702	NASDAQ	FCBC	Wed, Jun 29, 2005	32.71	33.00	32.34	33.00
1701	NASDAQ	FCBC	Tue, Jun 28, 2005	32.50	33.20	31.89	32.50
1700	NASDAQ	FCBC	Mon, Jun 27, 2005	30.86	33.00	30.75	32.41
1699	NASDAQ	FCBC	Fri, Jun 24, 2005	30.55	31.36	29.52	31.02
1698	NASDAQ	FCBC	Thu, Jun 23, 2005	32.25	32.25	30.74	30.86
1697	NASDAQ	FCBC	Wed, Jun 22, 2005	32.45	32.62	31.32	32.25
1696	NASDAQ	FCBC	Tue, Jun 21, 2005	32.20	32.25	31.73	31.98
1695	NASDAQ	FCBC	Mon, Jun 20, 2005	31.93	32.40	31.42	31.97
1694	NASDAQ	FCBC	Fri, Jun 17, 2005	32.00	32.05	31.51	31.93
1693	NASDAQ	FCBC	Thu, Jun 16, 2005	30.76	31.83	30.76	31.83
1692	NASDAQ	FCBC	Wed, Jun 15, 2005	30.77	31.30	30.49	31.18
1691	NASDAQ	FCBC	Tue, Jun 14, 2005	30.04	30.65	29.90	30.65
1690	NASDAQ	FCBC	Mon, Jun 13, 2005	30.24	30.53	30.01	30.14
1689	NASDAQ	FCBC	Fri, Jun 10, 2005	30.29	30.58	30.19	30.42
1688	NASDAQ	FCBC	Thu, Jun 9, 2005	29.95	30.50	29.95	30.49
1687	NASDAQ	FCBC	Wed, Jun 8, 2005	30.20	30.53	30.01	30.10
1686	NASDAQ	FCBC	Tue, Jun 7, 2005	30.36	30.60	30.02	30.02
1685	NASDAQ	FCBC	Mon, Jun 6, 2005	29.83	30.29	29.64	30.15
1684	NASDAQ	FCBC	Fri, Jun 3, 2005	29.54	29.99	29.47	29.81
1683	NASDAQ	FCBC	Thu, Jun 2, 2005	30.07	30.35	29.81	30.09
1682	NASDAQ	FCBC	Wed, Jun 1, 2005	30.18	30.58	30.04	30.39
1681	NASDAQ	FCBC	Tue, May 31, 2005	29.70	30.20	29.70	30.08
1680	NASDAQ	FCBC	Fri, May 27, 2005	29.30	29.90	29.30	29.66
1679	NASDAQ	FCBC	Thu, May 26, 2005	28.40	29.33	28.40	29.33
1678	NASDAQ	FCBC	Wed, May 25, 2005	27.70	28.57	27.60	28.24
1677	NASDAQ	FCBC	Tue, May 24, 2005	28.53	28.70	28.30	28.33
1676	NASDAQ	FCBC	Mon, May 23, 2005	27.92	28.70	27.90	28.32
1675	NASDAQ	FCBC	Fri, May 20, 2005	28.10	28.75	27.69	27.87
1674	NASDAQ	FCBC	Thu, May 19, 2005	28.71	28.93	28.26	28.53
1673	NASDAQ	FCBC	Wed, May 18, 2005	27.99	28.65	27.99	28.60
1672	NASDAQ	FCBC	Tue, May 17, 2005	27.95	28.42	27.71	27.77
1671	NASDAQ	FCBC	Mon, May 16, 2005	27.69	28.30	27.69	28.30
1670	NASDAQ	FCBC	Fri, May 13, 2005	27.87	27.87	26.61	27.32
1669	NASDAQ	FCBC	Thu, May 12, 2005	28.06	28.46	27.43	27.43
1668	NASDAQ	FCBC	Wed, May 11, 2005	28.62	28.89	27.99	28.42
1667	NASDAQ	FCBC	Tue, May 10, 2005	28.90	29.25	28.80	28.85
1666	NASDAQ	FCBC	Mon, May 9, 2005	28.64	29.24	28.64	29.01
1665	NASDAQ	FCBC	Fri, May 6, 2005	28.98	28.99	28.31	28.84
1664	NASDAQ	FCBC	Thu, May 5, 2005	28.59	28.95	28.17	28.29
1663	NASDAQ	FCBC	Wed, May 4, 2005	28.44	28.91	28.37	28.79
1662	NASDAQ	FCBC	Tue, May 3, 2005	28.36	28.58	28.07	28.10
1661	NASDAQ	FCBC	Mon, May 2, 2005	27.59	28.38	27.59	28.38
1660	NASDAQ	FCBC	Fri, Apr 29, 2005	27.84	28.24	27.38	27.68
1659	NASDAQ	FCBC	Thu, Apr 28, 2005	27.54	28.06	27.54	27.65
1658	NASDAQ	FCBC	Wed, Apr 27, 2005	27.51	28.25	27.51	27.80
1657	NASDAQ	FCBC	Tue, Apr 26, 2005	28.84	28.84	27.99	28.06
1656	NASDAQ	FCBC	Mon, Apr 25, 2005	28.75	28.82	28.26	28.75
1655	NASDAQ	FCBC	Fri, Apr 22, 2005	27.99	28.43	27.65	28.32
1654	NASDAQ	FCBC	Thu, Apr 21, 2005	27.79	28.45	27.31	28.25
1653	NASDAQ	FCBC	Wed, Apr 20, 2005	27.98	28.57	26.92	27.11
1652	NASDAQ	FCBC	Tue, Apr 19, 2005	27.71	28.19	27.21	27.92
1651	NASDAQ	FCBC	Mon, Apr 18, 2005	26.37	27.36	26.35	27.36
1650	NASDAQ	FCBC	Fri, Apr 15, 2005	27.51	27.59	26.25	26.31
1649	NASDAQ	FCBC	Thu, Apr 14, 2005	27.45	27.56	26.88	27.50
1648	NASDAQ	FCBC	Wed, Apr 13, 2005	27.73	28.24	27.20	27.45
1647	NASDAQ	FCBC	Tue, Apr 12, 2005	27.60	28.40	27.13	27.83
1646	NASDAQ	FCBC	Mon, Apr 11, 2005	28.50	29.09	27.58	27.60
1645	NASDAQ	FCBC	Fri, Apr 8, 2005	29.32	29.32	28.53	28.58
1644	NASDAQ	FCBC	Thu, Apr 7, 2005	28.78	29.39	28.66	29.32
1643	NASDAQ	FCBC	Wed, Apr 6, 2005	28.95	29.36	28.33	28.78
1642	NASDAQ	FCBC	Tue, Apr 5, 2005	28.90	28.94	28.36	28.59
1641	NASDAQ	FCBC	Mon, Apr 4, 2005	27.53	28.82	27.51	28.38
1640	NASDAQ	FCBC	Fri, Apr 1, 2005	28.57	29.00	27.51	27.54
1639	NASDAQ	FCBC	Thu, Mar 31, 2005	29.29	29.29	27.58	28.07
1638	NASDAQ	FCBC	Wed, Mar 30, 2005	28.02	29.15	28.02	29.11
1637	NASDAQ	FCBC	Tue, Mar 29, 2005	28.25	29.16	28.02	28.15
1636	NASDAQ	FCBC	Mon, Mar 28, 2005	27.78	28.62	27.75	28.32
1635	NASDAQ	FCBC	Thu, Mar 24, 2005	28.24	28.29	27.39	27.50
1634	NASDAQ	FCBC	Wed, Mar 23, 2005	28.50	28.51	27.78	27.82
1633	NASDAQ	FCBC	Tue, Mar 22, 2005	29.00	29.19	28.50	28.54
1632	NASDAQ	FCBC	Mon, Mar 21, 2005	29.67	29.75	28.86	29.31
1631	NASDAQ	FCBC	Fri, Mar 18, 2005	31.27	31.27	29.60	29.60
1630	NASDAQ	FCBC	Thu, Mar 17, 2005	31.03	31.03	30.35	30.81
1629	NASDAQ	FCBC	Wed, Mar 16, 2005	30.67	31.03	30.50	30.76
1628	NASDAQ	FCBC	Tue, Mar 15, 2005	31.99	31.99	30.79	30.79
1627	NASDAQ	FCBC	Mon, Mar 14, 2005	31.35	31.74	31.08	31.62
1626	NASDAQ	FCBC	Fri, Mar 11, 2005	31.00	31.86	30.76	31.48
1625	NASDAQ	FCBC	Thu, Mar 10, 2005	31.41	31.86	31.23	31.23
1624	NASDAQ	FCBC	Wed, Mar 9, 2005	31.90	32.17	31.41	31.41
1623	NASDAQ	FCBC	Tue, Mar 8, 2005	32.36	32.63	31.97	32.08
1622	NASDAQ	FCBC	Mon, Mar 7, 2005	32.82	33.14	32.57	32.66
1621	NASDAQ	FCBC	Fri, Mar 4, 2005	32.80	33.00	32.31	32.75
1620	NASDAQ	FCBC	Thu, Mar 3, 2005	32.79	32.80	32.42	32.61
1619	NASDAQ	FCBC	Wed, Mar 2, 2005	32.50	32.85	32.28	32.28
1618	NASDAQ	FCBC	Tue, Mar 1, 2005	32.08	32.83	31.29	32.83
1617	NASDAQ	FCBC	Mon, Feb 28, 2005	31.91	32.35	31.47	32.08
1616	NASDAQ	FCBC	Fri, Feb 25, 2005	31.38	32.36	30.92	32.32
1615	NASDAQ	FCBC	Thu, Feb 24, 2005	31.18	31.84	30.77	31.43
1614	NASDAQ	FCBC	Wed, Feb 23, 2005	31.24	31.61	30.75	30.76
1613	NASDAQ	FCBC	Tue, Feb 22, 2005	31.11	31.59	30.74	30.75
1612	NASDAQ	FCBC	Fri, Feb 18, 2005	32.23	32.23	31.61	31.61
1611	NASDAQ	FCBC	Thu, Feb 17, 2005	31.67	32.31	31.67	31.71
1610	NASDAQ	FCBC	Wed, Feb 16, 2005	31.57	32.50	31.53	32.14
1609	NASDAQ	FCBC	Tue, Feb 15, 2005	31.52	32.38	31.00	31.92
1608	NASDAQ	FCBC	Mon, Feb 14, 2005	32.09	32.44	31.55	31.56
1607	NASDAQ	FCBC	Fri, Feb 11, 2005	31.30	32.12	31.00	32.04
1606	NASDAQ	FCBC	Thu, Feb 10, 2005	30.81	31.58	30.81	31.24
1605	NASDAQ	FCBC	Wed, Feb 9, 2005	33.00	33.72	30.85	31.00
1604	NASDAQ	FCBC	Tue, Feb 8, 2005	32.79	33.71	32.65	33.24
1603	NASDAQ	FCBC	Mon, Feb 7, 2005	33.61	33.61	33.04	33.36
1602	NASDAQ	FCBC	Fri, Feb 4, 2005	33.26	33.58	33.15	33.42
1601	NASDAQ	FCBC	Thu, Feb 3, 2005	32.87	33.39	32.38	33.10
1600	NASDAQ	FCBC	Wed, Feb 2, 2005	32.79	33.29	32.75	33.00
1599	NASDAQ	FCBC	Tue, Feb 1, 2005	32.61	33.00	32.56	32.79
1598	NASDAQ	FCBC	Mon, Jan 31, 2005	32.61	32.78	32.15	32.75
1597	NASDAQ	FCBC	Fri, Jan 28, 2005	32.50	32.50	31.66	32.04
1596	NASDAQ	FCBC	Thu, Jan 27, 2005	31.71	32.62	31.60	32.21
1595	NASDAQ	FCBC	Wed, Jan 26, 2005	30.60	31.72	30.41	31.71
1594	NASDAQ	FCBC	Tue, Jan 25, 2005	30.84	31.11	29.91	30.54
1593	NASDAQ	FCBC	Mon, Jan 24, 2005	30.57	31.05	29.93	30.38
1592	NASDAQ	FCBC	Fri, Jan 21, 2005	31.48	31.48	30.60	30.74
1591	NASDAQ	FCBC	Thu, Jan 20, 2005	31.70	31.70	31.01	31.01
1590	NASDAQ	FCBC	Wed, Jan 19, 2005	33.00	33.00	32.03	32.13
1589	NASDAQ	FCBC	Tue, Jan 18, 2005	31.90	33.05	31.90	33.04
1588	NASDAQ	FCBC	Fri, Jan 14, 2005	32.84	32.84	32.05	32.23
1587	NASDAQ	FCBC	Thu, Jan 13, 2005	33.04	33.51	31.65	32.05
1586	NASDAQ	FCBC	Wed, Jan 12, 2005	32.74	33.00	32.03	32.86
1585	NASDAQ	FCBC	Tue, Jan 11, 2005	33.29	33.48	32.74	32.74
1584	NASDAQ	FCBC	Mon, Jan 10, 2005	33.28	33.84	33.13	33.40
1583	NASDAQ	FCBC	Fri, Jan 7, 2005	34.13	34.63	33.25	33.25
1582	NASDAQ	FCBC	Thu, Jan 6, 2005	34.97	34.97	33.79	33.79
1581	NASDAQ	FCBC	Wed, Jan 5, 2005	34.73	35.22	34.03	34.10
1580	NASDAQ	FCBC	Tue, Jan 4, 2005	35.63	35.74	34.51	34.73
1579	NASDAQ	FCBC	Mon, Jan 3, 2005	36.20	36.21	35.22	35.55
1578	NASDAQ	FCBC	Fri, Dec 31, 2004	36.53	36.70	36.08	36.08
1577	NASDAQ	FCBC	Thu, Dec 30, 2004	36.43	36.75	36.43	36.54
1576	NASDAQ	FCBC	Wed, Dec 29, 2004	37.19	37.26	36.49	36.49
1575	NASDAQ	FCBC	Tue, Dec 28, 2004	36.59	37.38	36.20	37.00
1574	NASDAQ	FCBC	Mon, Dec 27, 2004	37.16	37.16	36.13	36.30
1573	NASDAQ	FCBC	Thu, Dec 23, 2004	36.98	37.18	36.31	36.43
1572	NASDAQ	FCBC	Wed, Dec 22, 2004	35.70	37.29	35.70	37.00
1571	NASDAQ	FCBC	Tue, Dec 21, 2004	35.87	36.55	35.32	36.27
1570	NASDAQ	FCBC	Mon, Dec 20, 2004	34.83	36.00	34.83	35.52
1569	NASDAQ	FCBC	Fri, Dec 17, 2004	35.82	36.92	35.08	35.63
1568	NASDAQ	FCBC	Thu, Dec 16, 2004	37.10	37.55	35.99	36.37
1567	NASDAQ	FCBC	Wed, Dec 15, 2004	36.38	37.77	35.83	37.67
1566	NASDAQ	FCBC	Tue, Dec 14, 2004	35.84	36.88	35.84	36.88
1565	NASDAQ	FCBC	Mon, Dec 13, 2004	35.52	36.43	35.24	36.43
1564	NASDAQ	FCBC	Fri, Dec 10, 2004	35.56	35.81	34.67	35.61
1563	NASDAQ	FCBC	Thu, Dec 9, 2004	34.93	35.57	34.93	35.29
1562	NASDAQ	FCBC	Wed, Dec 8, 2004	35.56	35.67	34.80	35.65
1561	NASDAQ	FCBC	Tue, Dec 7, 2004	34.98	35.67	34.72	34.98
1560	NASDAQ	FCBC	Mon, Dec 6, 2004	35.65	36.32	35.40	35.57
1559	NASDAQ	FCBC	Fri, Dec 3, 2004	35.62	36.46	35.62	36.11
1558	NASDAQ	FCBC	Thu, Dec 2, 2004	34.50	36.49	34.49	36.25
1557	NASDAQ	FCBC	Wed, Dec 1, 2004	35.98	37.20	35.85	37.17
1556	NASDAQ	FCBC	Tue, Nov 30, 2004	35.37	35.84	35.26	35.63
1555	NASDAQ	FCBC	Mon, Nov 29, 2004	35.15	35.76	35.00	35.75
1554	NASDAQ	FCBC	Fri, Nov 26, 2004	35.20	35.20	34.94	35.00
1553	NASDAQ	FCBC	Wed, Nov 24, 2004	33.67	35.00	33.67	35.00
1552	NASDAQ	FCBC	Tue, Nov 23, 2004	32.77	34.36	32.77	34.18
1551	NASDAQ	FCBC	Mon, Nov 22, 2004	33.57	33.57	32.50	33.14
1550	NASDAQ	FCBC	Fri, Nov 19, 2004	34.00	34.14	33.61	33.61
1549	NASDAQ	FCBC	Thu, Nov 18, 2004	34.96	34.96	34.10	34.31
1548	NASDAQ	FCBC	Wed, Nov 17, 2004	35.49	35.49	35.00	35.17
1547	NASDAQ	FCBC	Tue, Nov 16, 2004	35.87	35.87	34.86	34.86
1546	NASDAQ	FCBC	Mon, Nov 15, 2004	35.68	36.00	35.09	36.00
1545	NASDAQ	FCBC	Fri, Nov 12, 2004	35.75	35.99	35.43	35.68
1544	NASDAQ	FCBC	Thu, Nov 11, 2004	35.24	35.75	35.01	35.74
1543	NASDAQ	FCBC	Wed, Nov 10, 2004	34.64	35.21	34.40	35.03
1542	NASDAQ	FCBC	Tue, Nov 9, 2004	35.05	35.24	35.03	35.05
1541	NASDAQ	FCBC	Mon, Nov 8, 2004	35.00	35.00	34.61	34.81
1540	NASDAQ	FCBC	Fri, Nov 5, 2004	34.67	35.32	34.67	35.25
1539	NASDAQ	FCBC	Thu, Nov 4, 2004	34.55	34.85	34.39	34.85
1538	NASDAQ	FCBC	Wed, Nov 3, 2004	33.86	34.93	33.86	34.90
1537	NASDAQ	FCBC	Tue, Nov 2, 2004	34.09	34.09	33.61	33.61
1536	NASDAQ	FCBC	Mon, Nov 1, 2004	33.01	33.88	33.01	33.75
1535	NASDAQ	FCBC	Fri, Oct 29, 2004	33.81	33.97	33.17	33.17
1534	NASDAQ	FCBC	Thu, Oct 28, 2004	33.22	34.00	33.22	34.00
1533	NASDAQ	FCBC	Wed, Oct 27, 2004	33.50	33.55	32.83	33.55
1532	NASDAQ	FCBC	Tue, Oct 26, 2004	33.49	33.55	33.05	33.55
1531	NASDAQ	FCBC	Mon, Oct 25, 2004	32.45	33.40	32.45	33.40
1530	NASDAQ	FCBC	Fri, Oct 22, 2004	33.46	33.46	32.42	32.45
1529	NASDAQ	FCBC	Thu, Oct 21, 2004	32.99	33.47	32.60	33.10
1528	NASDAQ	FCBC	Wed, Oct 20, 2004	32.22	33.00	32.07	33.00
1527	NASDAQ	FCBC	Tue, Oct 19, 2004	32.50	32.86	32.06	32.29
1526	NASDAQ	FCBC	Mon, Oct 18, 2004	32.24	32.47	32.16	32.40
1525	NASDAQ	FCBC	Fri, Oct 15, 2004	31.55	32.23	31.55	32.18
1524	NASDAQ	FCBC	Thu, Oct 14, 2004	31.71	32.10	31.45	31.64
1523	NASDAQ	FCBC	Wed, Oct 13, 2004	31.90	31.97	31.60	31.60
1522	NASDAQ	FCBC	Tue, Oct 12, 2004	31.97	32.10	31.64	31.88
1521	NASDAQ	FCBC	Mon, Oct 11, 2004	31.63	32.00	31.62	32.00
1520	NASDAQ	FCBC	Fri, Oct 8, 2004	32.36	32.36	31.62	31.62
1519	NASDAQ	FCBC	Thu, Oct 7, 2004	32.86	32.86	32.28	32.28
1518	NASDAQ	FCBC	Wed, Oct 6, 2004	33.12	33.12	32.30	33.00
1517	NASDAQ	FCBC	Tue, Oct 5, 2004	33.52	33.52	32.87	33.00
1516	NASDAQ	FCBC	Mon, Oct 4, 2004	33.54	33.55	32.79	33.31
1515	NASDAQ	FCBC	Fri, Oct 1, 2004	32.74	33.40	32.58	33.09
1514	NASDAQ	FCBC	Thu, Sep 30, 2004	31.92	32.85	31.63	32.85
1513	NASDAQ	FCBC	Wed, Sep 29, 2004	32.83	32.83	32.25	32.50
1512	NASDAQ	FCBC	Tue, Sep 28, 2004	31.70	32.50	31.38	32.50
1511	NASDAQ	FCBC	Mon, Sep 27, 2004	31.55	31.87	31.40	31.55
1510	NASDAQ	FCBC	Fri, Sep 24, 2004	31.94	32.05	31.75	31.75
1509	NASDAQ	FCBC	Thu, Sep 23, 2004	31.86	31.94	31.86	31.87
1508	NASDAQ	FCBC	Wed, Sep 22, 2004	32.15	32.35	31.56	31.73
1507	NASDAQ	FCBC	Tue, Sep 21, 2004	32.14	32.66	32.14	32.66
1506	NASDAQ	FCBC	Mon, Sep 20, 2004	32.73	32.73	32.00	32.00
1505	NASDAQ	FCBC	Fri, Sep 17, 2004	32.87	33.45	32.01	32.46
1504	NASDAQ	FCBC	Thu, Sep 16, 2004	32.43	32.84	32.23	32.64
1503	NASDAQ	FCBC	Wed, Sep 15, 2004	32.99	33.00	32.38	32.65
1502	NASDAQ	FCBC	Tue, Sep 14, 2004	32.27	32.75	32.05	32.64
1501	NASDAQ	FCBC	Mon, Sep 13, 2004	33.00	33.00	32.15	32.30
1500	NASDAQ	FCBC	Fri, Sep 10, 2004	32.49	32.50	32.20	32.40
1499	NASDAQ	FCBC	Thu, Sep 9, 2004	32.03	32.50	31.94	32.35
1498	NASDAQ	FCBC	Wed, Sep 8, 2004	32.00	32.68	31.77	31.77
1497	NASDAQ	FCBC	Tue, Sep 7, 2004	31.41	32.15	31.41	32.15
1496	NASDAQ	FCBC	Fri, Sep 3, 2004	31.93	32.05	31.21	31.40
1495	NASDAQ	FCBC	Thu, Sep 2, 2004	32.23	32.23	31.35	31.68
1494	NASDAQ	FCBC	Wed, Sep 1, 2004	31.62	32.95	31.42	32.35
1493	NASDAQ	FCBC	Tue, Aug 31, 2004	32.16	32.20	31.67	31.91
1492	NASDAQ	FCBC	Mon, Aug 30, 2004	33.05	33.10	32.20	32.42
1491	NASDAQ	FCBC	Fri, Aug 27, 2004	32.82	33.24	32.82	33.20
1490	NASDAQ	FCBC	Thu, Aug 26, 2004	32.99	33.49	32.90	32.90
1489	NASDAQ	FCBC	Wed, Aug 25, 2004	32.24	33.00	31.98	33.00
1488	NASDAQ	FCBC	Tue, Aug 24, 2004	31.95	32.39	31.69	32.20
1487	NASDAQ	FCBC	Mon, Aug 23, 2004	31.82	32.00	31.42	31.42
1486	NASDAQ	FCBC	Fri, Aug 20, 2004	31.79	32.20	31.49	32.10
1485	NASDAQ	FCBC	Thu, Aug 19, 2004	32.01	32.01	31.55	31.59
1484	NASDAQ	FCBC	Wed, Aug 18, 2004	32.00	32.19	31.96	32.00
1483	NASDAQ	FCBC	Tue, Aug 17, 2004	30.90	32.26	30.76	32.20
1482	NASDAQ	FCBC	Mon, Aug 16, 2004	30.05	30.62	30.05	30.62
1481	NASDAQ	FCBC	Fri, Aug 13, 2004	31.05	31.05	30.00	30.05
1480	NASDAQ	FCBC	Thu, Aug 12, 2004	31.31	31.31	30.60	30.79
1479	NASDAQ	FCBC	Wed, Aug 11, 2004	31.18	31.43	30.63	31.29
1478	NASDAQ	FCBC	Tue, Aug 10, 2004	30.51	31.40	30.32	31.40
1477	NASDAQ	FCBC	Mon, Aug 9, 2004	30.78	31.02	30.23	30.23
1476	NASDAQ	FCBC	Fri, Aug 6, 2004	31.02	31.09	30.50	30.50
1475	NASDAQ	FCBC	Thu, Aug 5, 2004	31.88	31.88	31.08	31.08
1474	NASDAQ	FCBC	Wed, Aug 4, 2004	31.92	32.23	31.58	31.94
1473	NASDAQ	FCBC	Tue, Aug 3, 2004	32.36	32.40	31.92	31.94
1472	NASDAQ	FCBC	Mon, Aug 2, 2004	32.73	33.00	32.18	32.37
1471	NASDAQ	FCBC	Fri, Jul 30, 2004	33.00	33.12	32.44	32.73
1470	NASDAQ	FCBC	Thu, Jul 29, 2004	31.57	32.99	31.20	32.99
1469	NASDAQ	FCBC	Wed, Jul 28, 2004	29.81	31.71	29.26	31.64
1468	NASDAQ	FCBC	Tue, Jul 27, 2004	29.64	29.89	29.64	29.89
1467	NASDAQ	FCBC	Mon, Jul 26, 2004	29.70	29.86	29.49	29.59
1466	NASDAQ	FCBC	Fri, Jul 23, 2004	29.86	29.86	29.55	29.55
1465	NASDAQ	FCBC	Thu, Jul 22, 2004	30.58	30.94	29.89	29.89
1464	NASDAQ	FCBC	Wed, Jul 21, 2004	30.59	31.71	30.25	30.25
1463	NASDAQ	FCBC	Tue, Jul 20, 2004	30.45	31.77	30.45	30.94
1462	NASDAQ	FCBC	Mon, Jul 19, 2004	30.96	31.55	30.45	30.45
1461	NASDAQ	FCBC	Fri, Jul 16, 2004	32.46	32.98	30.85	30.85
1460	NASDAQ	FCBC	Thu, Jul 15, 2004	32.61	33.00	32.38	32.74
1459	NASDAQ	FCBC	Wed, Jul 14, 2004	32.81	33.01	32.26	32.35
1458	NASDAQ	FCBC	Tue, Jul 13, 2004	32.80	33.00	32.73	32.94
1457	NASDAQ	FCBC	Mon, Jul 12, 2004	32.13	32.75	32.05	32.62
1456	NASDAQ	FCBC	Fri, Jul 9, 2004	32.31	32.47	32.07	32.23
1455	NASDAQ	FCBC	Thu, Jul 8, 2004	32.52	32.79	32.05	32.14
1454	NASDAQ	FCBC	Wed, Jul 7, 2004	32.01	32.80	32.01	32.80
1453	NASDAQ	FCBC	Tue, Jul 6, 2004	32.20	32.64	31.85	31.85
1452	NASDAQ	FCBC	Fri, Jul 2, 2004	32.50	32.50	31.57	32.20
1451	NASDAQ	FCBC	Thu, Jul 1, 2004	33.52	33.69	32.60	32.60
1450	NASDAQ	FCBC	Wed, Jun 30, 2004	33.14	33.55	33.14	33.50
1449	NASDAQ	FCBC	Tue, Jun 29, 2004	31.65	33.72	31.65	33.22
1448	NASDAQ	FCBC	Mon, Jun 28, 2004	32.64	33.29	31.50	32.44
1447	NASDAQ	FCBC	Fri, Jun 25, 2004	31.06	32.79	31.05	32.43
1446	NASDAQ	FCBC	Thu, Jun 24, 2004	30.99	31.84	30.64	31.27
1445	NASDAQ	FCBC	Wed, Jun 23, 2004	30.00	30.97	30.00	30.72
1444	NASDAQ	FCBC	Tue, Jun 22, 2004	29.81	30.18	29.64	30.18
1443	NASDAQ	FCBC	Mon, Jun 21, 2004	29.85	30.04	29.74	30.04
1442	NASDAQ	FCBC	Fri, Jun 18, 2004	30.23	30.38	29.75	29.86
1441	NASDAQ	FCBC	Thu, Jun 17, 2004	30.33	30.35	29.95	29.98
1440	NASDAQ	FCBC	Wed, Jun 16, 2004	29.80	30.20	29.80	30.20
1439	NASDAQ	FCBC	Tue, Jun 15, 2004	29.82	30.14	29.67	30.00
1438	NASDAQ	FCBC	Mon, Jun 14, 2004	28.52	29.86	28.50	29.66
1437	NASDAQ	FCBC	Thu, Jun 10, 2004	29.68	30.00	29.29	30.00
1436	NASDAQ	FCBC	Wed, Jun 9, 2004	29.90	30.05	29.70	29.70
1435	NASDAQ	FCBC	Tue, Jun 8, 2004	29.44	29.91	29.25	29.91
1434	NASDAQ	FCBC	Mon, Jun 7, 2004	29.34	29.78	29.01	29.78
1433	NASDAQ	FCBC	Fri, Jun 4, 2004	28.97	29.56	28.78	29.20
1432	NASDAQ	FCBC	Thu, Jun 3, 2004	28.72	29.12	28.62	28.75
1431	NASDAQ	FCBC	Wed, Jun 2, 2004	27.01	28.98	27.01	28.98
1430	NASDAQ	FCBC	Tue, Jun 1, 2004	27.32	27.65	26.98	27.65
1429	NASDAQ	FCBC	Fri, May 28, 2004	27.59	27.69	27.00	27.00
1428	NASDAQ	FCBC	Thu, May 27, 2004	26.86	27.35	26.86	27.23
1427	NASDAQ	FCBC	Wed, May 26, 2004	27.07	27.07	26.73	27.05
1426	NASDAQ	FCBC	Tue, May 25, 2004	26.58	27.13	26.32	26.91
1425	NASDAQ	FCBC	Mon, May 24, 2004	26.00	26.41	26.00	26.25
1424	NASDAQ	FCBC	Fri, May 21, 2004	25.91	26.31	25.91	25.97
1423	NASDAQ	FCBC	Thu, May 20, 2004	26.06	26.06	25.60	25.88
1422	NASDAQ	FCBC	Wed, May 19, 2004	26.29	26.86	25.91	25.91
1421	NASDAQ	FCBC	Tue, May 18, 2004	26.30	26.57	25.86	26.24
1420	NASDAQ	FCBC	Mon, May 17, 2004	26.67	26.67	25.90	26.25
1419	NASDAQ	FCBC	Fri, May 14, 2004	26.56	27.07	26.50	26.68
1418	NASDAQ	FCBC	Thu, May 13, 2004	26.85	27.03	26.28	26.67
1417	NASDAQ	FCBC	Wed, May 12, 2004	26.22	26.69	25.50	26.69
1416	NASDAQ	FCBC	Tue, May 11, 2004	25.72	26.25	25.68	26.25
1415	NASDAQ	FCBC	Mon, May 10, 2004	25.09	25.85	25.00	25.81
1414	NASDAQ	FCBC	Fri, May 7, 2004	25.73	26.34	24.98	25.00
1413	NASDAQ	FCBC	Thu, May 6, 2004	26.45	26.59	25.70	25.70
1412	NASDAQ	FCBC	Wed, May 5, 2004	26.74	27.12	26.30	26.30
1411	NASDAQ	FCBC	Tue, May 4, 2004	26.99	27.62	26.55	26.59
1410	NASDAQ	FCBC	Mon, May 3, 2004	28.38	28.71	26.77	27.00
1409	NASDAQ	FCBC	Fri, Apr 30, 2004	29.52	30.11	28.36	28.36
1408	NASDAQ	FCBC	Thu, Apr 29, 2004	30.50	30.50	29.53	29.65
1407	NASDAQ	FCBC	Wed, Apr 28, 2004	31.10	31.10	30.10	30.15
1406	NASDAQ	FCBC	Tue, Apr 27, 2004	31.25	31.90	31.11	31.53
1405	NASDAQ	FCBC	Mon, Apr 26, 2004	31.27	31.83	31.27	31.44
1404	NASDAQ	FCBC	Fri, Apr 23, 2004	31.48	31.72	30.97	31.03
1403	NASDAQ	FCBC	Thu, Apr 22, 2004	30.69	31.45	30.67	31.45
1402	NASDAQ	FCBC	Wed, Apr 21, 2004	29.65	30.48	29.00	30.48
1401	NASDAQ	FCBC	Tue, Apr 20, 2004	30.62	30.62	29.90	29.90
1400	NASDAQ	FCBC	Mon, Apr 19, 2004	30.55	30.63	30.34	30.63
1399	NASDAQ	FCBC	Fri, Apr 16, 2004	29.75	30.96	29.43	30.63
1398	NASDAQ	FCBC	Thu, Apr 15, 2004	29.80	29.98	29.37	29.75
1397	NASDAQ	FCBC	Wed, Apr 14, 2004	30.56	30.63	29.57	29.57
1396	NASDAQ	FCBC	Tue, Apr 13, 2004	31.66	32.03	30.59	30.60
1395	NASDAQ	FCBC	Mon, Apr 12, 2004	31.82	32.38	31.67	31.85
1394	NASDAQ	FCBC	Thu, Apr 8, 2004	31.62	32.33	31.50	31.97
1393	NASDAQ	FCBC	Wed, Apr 7, 2004	31.00	31.90	30.85	31.28
1392	NASDAQ	FCBC	Tue, Apr 6, 2004	31.35	31.35	30.77	30.86
1391	NASDAQ	FCBC	Mon, Apr 5, 2004	31.52	31.55	31.10	31.46
1390	NASDAQ	FCBC	Fri, Apr 2, 2004	31.18	31.73	31.18	31.47
1389	NASDAQ	FCBC	Thu, Apr 1, 2004	30.30	30.85	30.21	30.66
1388	NASDAQ	FCBC	Wed, Mar 31, 2004	30.82	31.00	30.33	30.54
1387	NASDAQ	FCBC	Tue, Mar 30, 2004	30.80	30.85	30.35	30.85
1386	NASDAQ	FCBC	Mon, Mar 29, 2004	30.43	30.85	30.43	30.74
1385	NASDAQ	FCBC	Fri, Mar 26, 2004	30.50	30.52	30.23	30.25
1384	NASDAQ	FCBC	Thu, Mar 25, 2004	29.40	30.49	29.40	30.21
1383	NASDAQ	FCBC	Wed, Mar 24, 2004	29.42	30.00	29.38	29.50
1382	NASDAQ	FCBC	Tue, Mar 23, 2004	29.29	30.02	29.29	29.60
1381	NASDAQ	FCBC	Mon, Mar 22, 2004	30.21	30.21	29.63	29.80
1380	NASDAQ	FCBC	Fri, Mar 19, 2004	30.70	31.20	29.91	29.91
1379	NASDAQ	FCBC	Thu, Mar 18, 2004	30.35	30.66	30.22	30.64
1378	NASDAQ	FCBC	Wed, Mar 17, 2004	29.84	30.50	29.84	30.50
1377	NASDAQ	FCBC	Tue, Mar 16, 2004	29.95	30.14	29.33	29.98
1376	NASDAQ	FCBC	Mon, Mar 15, 2004	31.01	31.24	29.75	29.75
1375	NASDAQ	FCBC	Fri, Mar 12, 2004	30.35	31.16	30.18	31.10
1374	NASDAQ	FCBC	Thu, Mar 11, 2004	31.45	31.45	30.28	30.28
1373	NASDAQ	FCBC	Wed, Mar 10, 2004	31.75	32.07	31.45	31.45
1372	NASDAQ	FCBC	Tue, Mar 9, 2004	32.05	32.09	31.55	31.68
1371	NASDAQ	FCBC	Mon, Mar 8, 2004	32.67	32.86	32.16	32.16
1370	NASDAQ	FCBC	Fri, Mar 5, 2004	32.30	32.99	32.30	32.99
1369	NASDAQ	FCBC	Thu, Mar 4, 2004	32.05	32.35	31.61	32.35
1368	NASDAQ	FCBC	Wed, Mar 3, 2004	31.43	32.27	31.14	32.19
1367	NASDAQ	FCBC	Tue, Mar 2, 2004	33.15	33.15	32.53	32.55
1366	NASDAQ	FCBC	Mon, Mar 1, 2004	32.53	32.90	32.43	32.90
1365	NASDAQ	FCBC	Fri, Feb 27, 2004	32.56	32.60	32.43	32.54
1364	NASDAQ	FCBC	Thu, Feb 26, 2004	32.71	32.75	32.59	32.75
1363	NASDAQ	FCBC	Wed, Feb 25, 2004	32.15	32.86	31.83	32.51
1362	NASDAQ	FCBC	Tue, Feb 24, 2004	31.63	32.30	31.42	32.02
1361	NASDAQ	FCBC	Mon, Feb 23, 2004	31.65	32.12	31.54	32.12
1360	NASDAQ	FCBC	Fri, Feb 20, 2004	32.43	32.51	31.70	32.34
1359	NASDAQ	FCBC	Thu, Feb 19, 2004	32.82	33.30	32.10	32.48
1358	NASDAQ	FCBC	Wed, Feb 18, 2004	32.87	33.09	32.54	32.83
1357	NASDAQ	FCBC	Tue, Feb 17, 2004	32.87	32.87	32.11	32.75
1356	NASDAQ	FCBC	Fri, Feb 13, 2004	32.85	33.10	32.17	32.18
1355	NASDAQ	FCBC	Thu, Feb 12, 2004	33.45	33.46	32.75	32.75
1354	NASDAQ	FCBC	Wed, Feb 11, 2004	32.92	33.29	32.72	33.29
1353	NASDAQ	FCBC	Tue, Feb 10, 2004	31.81	33.14	31.81	33.14
1352	NASDAQ	FCBC	Mon, Feb 9, 2004	32.11	32.57	31.90	31.90
1351	NASDAQ	FCBC	Fri, Feb 6, 2004	32.05	33.00	32.05	32.23
1350	NASDAQ	FCBC	Thu, Feb 5, 2004	32.24	32.70	31.95	32.22
1349	NASDAQ	FCBC	Wed, Feb 4, 2004	32.60	32.70	32.09	32.10
1348	NASDAQ	FCBC	Tue, Feb 3, 2004	32.31	32.69	32.12	32.69
1347	NASDAQ	FCBC	Mon, Feb 2, 2004	31.89	32.95	31.89	32.37
1346	NASDAQ	FCBC	Fri, Jan 30, 2004	32.15	32.85	31.81	32.35
1345	NASDAQ	FCBC	Thu, Jan 29, 2004	32.98	32.98	31.81	32.20
1344	NASDAQ	FCBC	Wed, Jan 28, 2004	33.68	33.68	32.85	33.29
1343	NASDAQ	FCBC	Tue, Jan 27, 2004	33.50	33.75	33.25	33.45
1342	NASDAQ	FCBC	Mon, Jan 26, 2004	33.80	33.80	33.25	33.50
1341	NASDAQ	FCBC	Fri, Jan 23, 2004	32.87	33.75	32.87	33.75
1340	NASDAQ	FCBC	Thu, Jan 22, 2004	33.50	33.50	32.89	32.89
1339	NASDAQ	FCBC	Wed, Jan 21, 2004	33.46	33.46	32.73	33.29
1338	NASDAQ	FCBC	Tue, Jan 20, 2004	33.20	33.72	33.16	33.71
1337	NASDAQ	FCBC	Fri, Jan 16, 2004	33.56	33.69	33.15	33.69
1336	NASDAQ	FCBC	Thu, Jan 15, 2004	33.40	33.65	33.05	33.62
1335	NASDAQ	FCBC	Wed, Jan 14, 2004	33.70	33.71	32.65	33.32
1334	NASDAQ	FCBC	Tue, Jan 13, 2004	33.58	33.68	32.67	32.79
1333	NASDAQ	FCBC	Mon, Jan 12, 2004	33.49	33.83	33.15	33.83
1332	NASDAQ	FCBC	Fri, Jan 9, 2004	33.65	33.65	33.25	33.25
1331	NASDAQ	FCBC	Thu, Jan 8, 2004	33.60	33.65	33.30	33.50
1330	NASDAQ	FCBC	Wed, Jan 7, 2004	33.38	33.58	32.81	33.47
1329	NASDAQ	FCBC	Tue, Jan 6, 2004	33.54	33.54	32.85	33.34
1328	NASDAQ	FCBC	Mon, Jan 5, 2004	33.00	33.43	33.00	33.43
1327	NASDAQ	FCBC	Fri, Jan 2, 2004	33.53	33.53	32.60	32.83
1326	NASDAQ	FCBC	Wed, Dec 31, 2003	33.25	33.67	33.16	33.16
1325	NASDAQ	FCBC	Tue, Dec 30, 2003	33.34	33.60	33.20	33.60
1324	NASDAQ	FCBC	Mon, Dec 29, 2003	33.45	33.60	33.25	33.60
1323	NASDAQ	FCBC	Fri, Dec 26, 2003	33.29	33.30	33.16	33.30
1322	NASDAQ	FCBC	Wed, Dec 24, 2003	33.25	33.34	33.24	33.31
1321	NASDAQ	FCBC	Tue, Dec 23, 2003	33.19	33.49	32.92	33.45
1320	NASDAQ	FCBC	Mon, Dec 22, 2003	32.86	33.20	32.69	33.20
1319	NASDAQ	FCBC	Fri, Dec 19, 2003	33.69	33.69	32.52	33.00
1318	NASDAQ	FCBC	Thu, Dec 18, 2003	32.96	33.40	32.70	33.38
1317	NASDAQ	FCBC	Wed, Dec 17, 2003	33.03	33.47	32.79	32.97
1316	NASDAQ	FCBC	Tue, Dec 16, 2003	33.21	33.25	32.86	33.08
1315	NASDAQ	FCBC	Mon, Dec 15, 2003	34.40	34.60	33.20	33.40
1314	NASDAQ	FCBC	Fri, Dec 12, 2003	34.24	34.25	34.00	34.25
1313	NASDAQ	FCBC	Thu, Dec 11, 2003	33.99	34.20	33.75	34.20
1312	NASDAQ	FCBC	Wed, Dec 10, 2003	34.22	34.28	34.00	34.00
1311	NASDAQ	FCBC	Tue, Dec 9, 2003	34.74	34.74	34.15	34.21
1310	NASDAQ	FCBC	Mon, Dec 8, 2003	34.99	35.21	34.28	34.64
1309	NASDAQ	FCBC	Fri, Dec 5, 2003	35.06	35.42	34.76	34.77
1308	NASDAQ	FCBC	Thu, Dec 4, 2003	34.82	35.72	34.45	35.15
1307	NASDAQ	FCBC	Wed, Dec 3, 2003	36.26	36.75	34.90	34.90
1306	NASDAQ	FCBC	Tue, Dec 2, 2003	37.50	37.76	36.28	36.28
1305	NASDAQ	FCBC	Mon, Dec 1, 2003	37.13	37.60	36.61	37.05
1304	NASDAQ	FCBC	Fri, Nov 28, 2003	37.46	37.46	36.56	37.12
1303	NASDAQ	FCBC	Wed, Nov 26, 2003	38.00	38.00	36.05	36.59
1302	NASDAQ	FCBC	Tue, Nov 25, 2003	36.54	37.25	36.54	36.75
1301	NASDAQ	FCBC	Mon, Nov 24, 2003	34.99	36.65	34.99	36.55
1300	NASDAQ	FCBC	Fri, Nov 21, 2003	34.82	35.12	34.50	35.12
1299	NASDAQ	FCBC	Thu, Nov 20, 2003	34.55	34.98	34.22	34.24
1298	NASDAQ	FCBC	Wed, Nov 19, 2003	34.66	35.00	34.14	34.50
1297	NASDAQ	FCBC	Tue, Nov 18, 2003	36.20	36.20	34.50	34.53
1296	NASDAQ	FCBC	Mon, Nov 17, 2003	36.25	36.41	35.50	35.50
1295	NASDAQ	FCBC	Fri, Nov 14, 2003	37.00	37.00	36.38	36.40
1294	NASDAQ	FCBC	Thu, Nov 13, 2003	36.51	36.98	36.51	36.89
1293	NASDAQ	FCBC	Wed, Nov 12, 2003	36.67	36.90	36.45	36.90
1292	NASDAQ	FCBC	Tue, Nov 11, 2003	36.25	36.60	36.15	36.58
1291	NASDAQ	FCBC	Mon, Nov 10, 2003	36.44	36.67	36.13	36.19
1290	NASDAQ	FCBC	Fri, Nov 7, 2003	35.80	36.66	35.60	36.38
1289	NASDAQ	FCBC	Thu, Nov 6, 2003	35.71	36.10	35.50	35.70
1288	NASDAQ	FCBC	Wed, Nov 5, 2003	35.78	36.14	35.50	36.08
1287	NASDAQ	FCBC	Tue, Nov 4, 2003	36.05	36.05	35.61	35.61
1286	NASDAQ	FCBC	Mon, Nov 3, 2003	35.88	36.20	35.51	36.00
1285	NASDAQ	FCBC	Fri, Oct 31, 2003	35.70	35.94	35.55	35.55
1284	NASDAQ	FCBC	Thu, Oct 30, 2003	35.78	35.78	35.41	35.76
1283	NASDAQ	FCBC	Wed, Oct 29, 2003	35.81	35.95	35.64	35.78
1282	NASDAQ	FCBC	Tue, Oct 28, 2003	35.39	35.80	35.37	35.80
1281	NASDAQ	FCBC	Mon, Oct 27, 2003	35.42	35.91	35.30	35.38
1280	NASDAQ	FCBC	Fri, Oct 24, 2003	35.65	35.67	34.46	34.70
1279	NASDAQ	FCBC	Thu, Oct 23, 2003	35.86	36.16	35.55	35.97
1278	NASDAQ	FCBC	Wed, Oct 22, 2003	36.98	37.00	35.85	35.85
1277	NASDAQ	FCBC	Tue, Oct 21, 2003	36.94	37.35	36.72	36.72
1276	NASDAQ	FCBC	Mon, Oct 20, 2003	36.65	37.06	36.61	37.04
1275	NASDAQ	FCBC	Fri, Oct 17, 2003	37.46	37.93	36.64	36.90
1274	NASDAQ	FCBC	Thu, Oct 16, 2003	37.25	37.60	37.23	37.60
1273	NASDAQ	FCBC	Wed, Oct 15, 2003	37.60	37.60	37.31	37.40
1272	NASDAQ	FCBC	Tue, Oct 14, 2003	36.90	37.60	36.66	37.60
1271	NASDAQ	FCBC	Mon, Oct 13, 2003	36.23	36.97	36.23	36.97
1270	NASDAQ	FCBC	Fri, Oct 10, 2003	36.49	36.49	35.88	36.17
1269	NASDAQ	FCBC	Thu, Oct 9, 2003	37.00	37.50	36.06	36.50
1268	NASDAQ	FCBC	Wed, Oct 8, 2003	37.49	37.49	36.25	36.25
1267	NASDAQ	FCBC	Tue, Oct 7, 2003	37.33	37.60	36.10	37.60
1266	NASDAQ	FCBC	Mon, Oct 6, 2003	37.24	37.56	36.86	37.49
1265	NASDAQ	FCBC	Fri, Oct 3, 2003	36.70	37.25	36.45	37.25
1264	NASDAQ	FCBC	Thu, Oct 2, 2003	36.80	37.00	35.97	36.15
1263	NASDAQ	FCBC	Wed, Oct 1, 2003	35.22	37.00	35.22	37.00
1262	NASDAQ	FCBC	Tue, Sep 30, 2003	35.19	35.56	34.64	35.29
1261	NASDAQ	FCBC	Mon, Sep 29, 2003	34.76	35.63	34.76	35.59
1260	NASDAQ	FCBC	Fri, Sep 26, 2003	35.06	35.59	34.70	34.73
1259	NASDAQ	FCBC	Thu, Sep 25, 2003	36.26	36.75	34.75	34.75
1258	NASDAQ	FCBC	Wed, Sep 24, 2003	36.45	36.75	36.20	36.75
1257	NASDAQ	FCBC	Tue, Sep 23, 2003	36.19	36.49	36.11	36.40
1256	NASDAQ	FCBC	Mon, Sep 22, 2003	36.25	36.36	36.05	36.27
1255	NASDAQ	FCBC	Fri, Sep 19, 2003	36.24	36.65	36.11	36.37
1254	NASDAQ	FCBC	Thu, Sep 18, 2003	35.90	36.45	35.77	36.30
1253	NASDAQ	FCBC	Wed, Sep 17, 2003	35.98	36.65	35.79	35.90
1252	NASDAQ	FCBC	Tue, Sep 16, 2003	35.94	36.53	35.93	36.53
1251	NASDAQ	FCBC	Mon, Sep 15, 2003	36.18	36.37	35.75	35.76
1250	NASDAQ	FCBC	Fri, Sep 12, 2003	36.26	36.26	35.76	36.13
1249	NASDAQ	FCBC	Thu, Sep 11, 2003	36.35	36.49	36.22	36.40
1248	NASDAQ	FCBC	Wed, Sep 10, 2003	36.48	36.63	36.32	36.34
1247	NASDAQ	FCBC	Tue, Sep 9, 2003	36.62	36.70	36.47	36.70
1246	NASDAQ	FCBC	Mon, Sep 8, 2003	36.21	36.74	36.21	36.60
1245	NASDAQ	FCBC	Fri, Sep 5, 2003	36.56	36.75	36.25	36.25
1244	NASDAQ	FCBC	Thu, Sep 4, 2003	36.52	36.75	36.40	36.65
1243	NASDAQ	FCBC	Wed, Sep 3, 2003	36.45	37.00	36.37	36.78
1242	NASDAQ	FCBC	Tue, Sep 2, 2003	36.58	37.00	36.16	37.00
1241	NASDAQ	FCBC	Fri, Aug 29, 2003	36.33	36.99	36.15	36.15
1240	NASDAQ	FCBC	Thu, Aug 28, 2003	36.83	36.84	36.06	36.10
1239	NASDAQ	FCBC	Wed, Aug 27, 2003	36.29	36.72	35.78	36.72
1238	NASDAQ	FCBC	Tue, Aug 26, 2003	36.04	36.29	34.90	35.76
1237	NASDAQ	FCBC	Mon, Aug 25, 2003	36.71	36.71	35.78	35.78
1236	NASDAQ	FCBC	Fri, Aug 22, 2003	36.90	36.90	36.30	36.30
1235	NASDAQ	FCBC	Thu, Aug 21, 2003	36.42	36.85	36.35	36.85
1234	NASDAQ	FCBC	Wed, Aug 20, 2003	35.89	36.81	35.89	36.48
1233	NASDAQ	FCBC	Tue, Aug 19, 2003	35.76	36.26	35.41	36.26
1232	NASDAQ	FCBC	Mon, Aug 18, 2003	34.38	35.52	34.38	35.25
1231	NASDAQ	FCBC	Fri, Aug 15, 2003	34.81	35.14	34.57	34.57
1230	NASDAQ	FCBC	Thu, Aug 14, 2003	34.79	34.94	34.59	34.94
1229	NASDAQ	FCBC	Wed, Aug 13, 2003	34.94	35.13	34.63	34.93
1228	NASDAQ	FCBC	Tue, Aug 12, 2003	34.87	34.88	34.42	34.80
1227	NASDAQ	FCBC	Mon, Aug 11, 2003	34.67	34.76	34.42	34.63
1226	NASDAQ	FCBC	Fri, Aug 8, 2003	34.75	34.75	34.55	34.55
1225	NASDAQ	FCBC	Thu, Aug 7, 2003	34.94	34.95	34.66	34.66
1224	NASDAQ	FCBC	Wed, Aug 6, 2003	35.10	35.10	34.75	34.78
1223	NASDAQ	FCBC	Tue, Aug 5, 2003	35.67	35.72	34.80	34.80
1222	NASDAQ	FCBC	Mon, Aug 4, 2003	35.50	35.80	35.40	35.62
1221	NASDAQ	FCBC	Fri, Aug 1, 2003	36.51	36.67	34.81	35.68
1220	NASDAQ	FCBC	Thu, Jul 31, 2003	36.53	37.49	36.51	36.99
1219	NASDAQ	FCBC	Wed, Jul 30, 2003	38.00	38.00	36.00	36.74
1218	NASDAQ	FCBC	Tue, Jul 29, 2003	35.24	35.67	34.80	35.55
1217	NASDAQ	FCBC	Mon, Jul 28, 2003	34.16	35.52	33.83	34.98
1216	NASDAQ	FCBC	Fri, Jul 25, 2003	34.06	34.15	33.81	34.09
1215	NASDAQ	FCBC	Thu, Jul 24, 2003	34.07	34.19	33.87	33.95
1214	NASDAQ	FCBC	Wed, Jul 23, 2003	33.28	33.74	32.68	33.74
1213	NASDAQ	FCBC	Tue, Jul 22, 2003	32.98	33.91	32.74	33.91
1212	NASDAQ	FCBC	Mon, Jul 21, 2003	33.65	33.65	32.58	32.96
1211	NASDAQ	FCBC	Fri, Jul 18, 2003	34.60	34.60	33.64	33.75
1210	NASDAQ	FCBC	Thu, Jul 17, 2003	34.66	34.77	34.36	34.59
1209	NASDAQ	FCBC	Wed, Jul 16, 2003	34.60	34.92	34.54	34.70
1208	NASDAQ	FCBC	Tue, Jul 15, 2003	35.21	35.27	34.50	34.71
1207	NASDAQ	FCBC	Mon, Jul 14, 2003	35.18	35.86	35.18	35.27
1206	NASDAQ	FCBC	Fri, Jul 11, 2003	35.55	35.76	34.99	35.45
1205	NASDAQ	FCBC	Thu, Jul 10, 2003	35.45	35.65	35.18	35.38
1204	NASDAQ	FCBC	Wed, Jul 9, 2003	35.03	35.45	34.77	35.45
1203	NASDAQ	FCBC	Tue, Jul 8, 2003	33.55	35.43	33.43	35.38
1202	NASDAQ	FCBC	Mon, Jul 7, 2003	32.41	33.50	32.40	33.50
1201	NASDAQ	FCBC	Thu, Jul 3, 2003	32.14	32.39	31.91	32.39
1200	NASDAQ	FCBC	Wed, Jul 2, 2003	32.32	32.35	32.05	32.14
1199	NASDAQ	FCBC	Tue, Jul 1, 2003	32.14	32.25	32.04	32.05
1198	NASDAQ	FCBC	Mon, Jun 30, 2003	31.98	32.77	31.92	31.92
1197	NASDAQ	FCBC	Fri, Jun 27, 2003	32.63	32.72	31.99	31.99
1196	NASDAQ	FCBC	Thu, Jun 26, 2003	32.17	32.59	32.04	32.41
1195	NASDAQ	FCBC	Wed, Jun 25, 2003	32.05	32.18	31.98	32.01
1194	NASDAQ	FCBC	Tue, Jun 24, 2003	32.26	32.26	31.98	32.23
1193	NASDAQ	FCBC	Mon, Jun 23, 2003	32.49	32.77	31.99	31.99
1192	NASDAQ	FCBC	Fri, Jun 20, 2003	32.73	32.73	32.14	32.23
1191	NASDAQ	FCBC	Thu, Jun 19, 2003	32.73	32.73	31.98	32.23
1190	NASDAQ	FCBC	Wed, Jun 18, 2003	32.05	32.73	31.95	32.44
1189	NASDAQ	FCBC	Tue, Jun 17, 2003	32.14	32.14	31.85	31.98
1188	NASDAQ	FCBC	Mon, Jun 16, 2003	32.72	32.72	31.72	32.11
1187	NASDAQ	FCBC	Fri, Jun 13, 2003	32.64	32.64	32.00	32.00
1186	NASDAQ	FCBC	Thu, Jun 12, 2003	32.72	32.72	32.55	32.55
1185	NASDAQ	FCBC	Wed, Jun 11, 2003	32.93	32.93	32.03	32.55
1184	NASDAQ	FCBC	Tue, Jun 10, 2003	33.33	33.34	32.95	32.95
1183	NASDAQ	FCBC	Mon, Jun 9, 2003	32.93	33.37	32.93	33.06
1182	NASDAQ	FCBC	Fri, Jun 6, 2003	33.19	33.93	32.96	32.96
1181	NASDAQ	FCBC	Thu, Jun 5, 2003	33.24	33.54	33.05	33.14
1180	NASDAQ	FCBC	Wed, Jun 4, 2003	33.28	33.63	33.00	33.25
1179	NASDAQ	FCBC	Tue, Jun 3, 2003	32.73	33.36	32.73	33.14
1178	NASDAQ	FCBC	Mon, Jun 2, 2003	32.73	33.13	32.51	32.86
1177	NASDAQ	FCBC	Fri, May 30, 2003	32.15	32.81	32.05	32.73
1176	NASDAQ	FCBC	Thu, May 29, 2003	31.39	32.05	31.36	32.05
1175	NASDAQ	FCBC	Wed, May 28, 2003	31.14	31.36	31.08	31.32
1174	NASDAQ	FCBC	Tue, May 27, 2003	30.86	31.14	30.86	31.12
1173	NASDAQ	FCBC	Fri, May 23, 2003	30.83	30.86	30.75	30.86
1172	NASDAQ	FCBC	Thu, May 22, 2003	30.77	30.93	30.77	30.90
1171	NASDAQ	FCBC	Wed, May 21, 2003	30.76	31.17	30.76	30.83
1170	NASDAQ	FCBC	Tue, May 20, 2003	30.84	30.95	30.79	30.82
1169	NASDAQ	FCBC	Mon, May 19, 2003	31.18	31.18	30.84	30.84
1168	NASDAQ	FCBC	Fri, May 16, 2003	30.31	31.14	30.31	30.86
1167	NASDAQ	FCBC	Thu, May 15, 2003	30.69	31.14	30.28	31.14
1166	NASDAQ	FCBC	Wed, May 14, 2003	30.76	30.76	30.45	30.45
1165	NASDAQ	FCBC	Tue, May 13, 2003	31.00	31.00	30.60	31.00
1164	NASDAQ	FCBC	Mon, May 12, 2003	30.64	31.00	30.16	31.00
1163	NASDAQ	FCBC	Fri, May 9, 2003	30.03	30.63	29.82	30.63
1162	NASDAQ	FCBC	Thu, May 8, 2003	29.74	29.83	29.56	29.83
1161	NASDAQ	FCBC	Wed, May 7, 2003	30.10	30.11	29.75	29.82
1160	NASDAQ	FCBC	Tue, May 6, 2003	29.66	30.10	29.66	29.87
1159	NASDAQ	FCBC	Mon, May 5, 2003	29.60	29.60	29.45	29.50
1158	NASDAQ	FCBC	Fri, May 2, 2003	30.10	30.10	29.40	29.59
1157	NASDAQ	FCBC	Thu, May 1, 2003	29.72	29.88	29.54	29.88
1156	NASDAQ	FCBC	Wed, Apr 30, 2003	30.00	30.08	29.73	29.90
1155	NASDAQ	FCBC	Tue, Apr 29, 2003	30.00	30.64	29.95	30.64
1154	NASDAQ	FCBC	Mon, Apr 28, 2003	29.38	30.00	29.38	30.00
1153	NASDAQ	FCBC	Fri, Apr 25, 2003	29.66	29.66	29.24	29.29
1152	NASDAQ	FCBC	Thu, Apr 24, 2003	29.98	29.98	29.85	29.85
1151	NASDAQ	FCBC	Wed, Apr 23, 2003	30.27	30.27	29.82	29.87
1150	NASDAQ	FCBC	Tue, Apr 22, 2003	29.59	30.43	29.50	30.03
1149	NASDAQ	FCBC	Mon, Apr 21, 2003	30.01	30.05	29.27	30.05
1148	NASDAQ	FCBC	Thu, Apr 17, 2003	30.09	30.15	29.62	30.14
1147	NASDAQ	FCBC	Wed, Apr 16, 2003	29.82	29.91	29.61	29.63
1146	NASDAQ	FCBC	Tue, Apr 15, 2003	29.60	30.00	29.47	29.73
1145	NASDAQ	FCBC	Mon, Apr 14, 2003	29.73	29.73	29.33	29.56
1144	NASDAQ	FCBC	Fri, Apr 11, 2003	30.01	30.01	29.74	29.74
1143	NASDAQ	FCBC	Thu, Apr 10, 2003	30.09	30.09	29.89	29.89
1142	NASDAQ	FCBC	Wed, Apr 9, 2003	30.21	30.32	29.86	29.86
1141	NASDAQ	FCBC	Tue, Apr 8, 2003	30.36	30.45	30.18	30.21
1140	NASDAQ	FCBC	Mon, Apr 7, 2003	30.14	30.48	30.14	30.41
1139	NASDAQ	FCBC	Fri, Apr 4, 2003	30.34	30.72	29.97	29.97
1138	NASDAQ	FCBC	Thu, Apr 3, 2003	30.32	30.32	30.07	30.27
1137	NASDAQ	FCBC	Wed, Apr 2, 2003	30.28	30.32	30.15	30.21
1136	NASDAQ	FCBC	Tue, Apr 1, 2003	30.18	30.32	29.99	30.32
1135	NASDAQ	FCBC	Mon, Mar 31, 2003	30.28	30.30	30.00	30.00
1134	NASDAQ	FCBC	Fri, Mar 28, 2003	30.34	30.47	30.29	30.32
1133	NASDAQ	FCBC	Thu, Mar 27, 2003	30.09	30.50	30.09	30.50
1132	NASDAQ	FCBC	Wed, Mar 26, 2003	30.16	30.27	30.14	30.22
1131	NASDAQ	FCBC	Tue, Mar 25, 2003	30.11	30.31	30.00	30.31
1130	NASDAQ	FCBC	Mon, Mar 24, 2003	30.17	30.17	30.00	30.00
1129	NASDAQ	FCBC	Fri, Mar 21, 2003	30.23	30.23	29.68	30.00
1128	NASDAQ	FCBC	Thu, Mar 20, 2003	29.48	30.23	29.47	30.23
1127	NASDAQ	FCBC	Wed, Mar 19, 2003	29.27	29.64	29.12	29.64
1126	NASDAQ	FCBC	Tue, Mar 18, 2003	28.73	29.28	28.73	29.27
1125	NASDAQ	FCBC	Mon, Mar 17, 2003	28.88	29.33	28.65	29.09
1124	NASDAQ	FCBC	Fri, Mar 14, 2003	28.70	29.36	28.70	28.92
1123	NASDAQ	FCBC	Thu, Mar 13, 2003	28.24	28.86	28.09	28.86
1122	NASDAQ	FCBC	Wed, Mar 12, 2003	27.79	28.30	27.77	28.18
1121	NASDAQ	FCBC	Tue, Mar 11, 2003	28.50	28.55	28.18	28.53
1120	NASDAQ	FCBC	Mon, Mar 10, 2003	28.22	28.60	28.22	28.46
1119	NASDAQ	FCBC	Fri, Mar 7, 2003	28.50	28.63	28.50	28.51
1118	NASDAQ	FCBC	Thu, Mar 6, 2003	28.18	28.42	28.18	28.41
1117	NASDAQ	FCBC	Wed, Mar 5, 2003	28.61	28.61	28.41	28.54
1116	NASDAQ	FCBC	Tue, Mar 4, 2003	28.18	28.58	28.18	28.39
1115	NASDAQ	FCBC	Mon, Mar 3, 2003	28.30	28.30	28.13	28.13
1114	NASDAQ	FCBC	Fri, Feb 28, 2003	27.95	28.35	27.81	28.14
1113	NASDAQ	FCBC	Thu, Feb 27, 2003	27.73	27.95	27.73	27.95
1112	NASDAQ	FCBC	Wed, Feb 26, 2003	27.73	27.82	27.73	27.81
1111	NASDAQ	FCBC	Tue, Feb 25, 2003	27.66	27.82	27.55	27.82
1110	NASDAQ	FCBC	Mon, Feb 24, 2003	27.73	27.82	27.73	27.73
1109	NASDAQ	FCBC	Fri, Feb 21, 2003	27.44	27.81	27.37	27.81
1108	NASDAQ	FCBC	Thu, Feb 20, 2003	27.27	27.42	27.27	27.39
1107	NASDAQ	FCBC	Wed, Feb 19, 2003	27.64	27.95	27.27	27.37
1106	NASDAQ	FCBC	Tue, Feb 18, 2003	27.65	27.95	27.55	27.57
1105	NASDAQ	FCBC	Fri, Feb 14, 2003	27.52	27.75	27.30	27.65
1104	NASDAQ	FCBC	Thu, Feb 13, 2003	27.15	27.77	27.14	27.72
1103	NASDAQ	FCBC	Wed, Feb 12, 2003	27.20	27.30	27.14	27.27
1102	NASDAQ	FCBC	Tue, Feb 11, 2003	26.98	27.19	26.91	27.09
1101	NASDAQ	FCBC	Mon, Feb 10, 2003	26.74	26.98	26.74	26.96
1100	NASDAQ	FCBC	Fri, Feb 7, 2003	26.73	26.75	26.73	26.73
1099	NASDAQ	FCBC	Thu, Feb 6, 2003	26.73	27.07	26.73	26.73
1098	NASDAQ	FCBC	Wed, Feb 5, 2003	27.00	27.04	26.73	26.73
1097	NASDAQ	FCBC	Tue, Feb 4, 2003	26.81	26.83	26.51	26.83
1096	NASDAQ	FCBC	Mon, Feb 3, 2003	26.59	26.85	26.56	26.59
1095	NASDAQ	FCBC	Fri, Jan 31, 2003	26.36	26.75	26.36	26.49
1094	NASDAQ	FCBC	Thu, Jan 30, 2003	26.31	26.45	26.23	26.36
1093	NASDAQ	FCBC	Wed, Jan 29, 2003	25.80	26.32	25.64	26.32
1092	NASDAQ	FCBC	Tue, Jan 28, 2003	25.85	25.85	25.65	25.73
1091	NASDAQ	FCBC	Mon, Jan 27, 2003	25.86	26.00	25.74	25.74
1090	NASDAQ	FCBC	Fri, Jan 24, 2003	26.29	26.36	25.85	26.17
1089	NASDAQ	FCBC	Thu, Jan 23, 2003	26.22	26.54	26.05	26.36
1088	NASDAQ	FCBC	Wed, Jan 22, 2003	26.36	26.36	26.14	26.20
1087	NASDAQ	FCBC	Tue, Jan 21, 2003	26.34	26.51	26.29	26.51
1086	NASDAQ	FCBC	Fri, Jan 17, 2003	26.40	26.68	26.39	26.45
1085	NASDAQ	FCBC	Thu, Jan 16, 2003	26.44	26.64	26.27	26.38
1084	NASDAQ	FCBC	Wed, Jan 15, 2003	26.52	26.52	26.30	26.36
1083	NASDAQ	FCBC	Tue, Jan 14, 2003	26.55	26.60	26.50	26.57
1082	NASDAQ	FCBC	Mon, Jan 13, 2003	26.74	26.91	26.45	26.45
1081	NASDAQ	FCBC	Fri, Jan 10, 2003	26.55	26.55	26.44	26.54
1080	NASDAQ	FCBC	Thu, Jan 9, 2003	26.80	26.80	26.19	26.58
1079	NASDAQ	FCBC	Wed, Jan 8, 2003	26.73	26.73	25.95	26.16
1078	NASDAQ	FCBC	Tue, Jan 7, 2003	26.82	26.83	26.36	26.46
1077	NASDAQ	FCBC	Mon, Jan 6, 2003	27.03	27.11	26.75	27.11
1076	NASDAQ	FCBC	Fri, Jan 3, 2003	27.67	27.67	27.00	27.00
1075	NASDAQ	FCBC	Thu, Jan 2, 2003	27.95	27.95	27.54	27.65
1074	NASDAQ	FCBC	Tue, Dec 31, 2002	28.19	28.48	27.95	27.96
1073	NASDAQ	FCBC	Mon, Dec 30, 2002	28.95	28.95	28.18	28.30
1072	NASDAQ	FCBC	Fri, Dec 27, 2002	29.79	29.90	28.98	28.98
1071	NASDAQ	FCBC	Thu, Dec 26, 2002	30.08	30.08	29.84	30.08
1070	NASDAQ	FCBC	Tue, Dec 24, 2002	29.90	30.04	29.90	30.01
1069	NASDAQ	FCBC	Mon, Dec 23, 2002	29.28	29.95	29.09	29.95
1068	NASDAQ	FCBC	Fri, Dec 20, 2002	29.36	29.63	28.19	29.63
1067	NASDAQ	FCBC	Thu, Dec 19, 2002	29.45	29.45	28.18	28.86
1066	NASDAQ	FCBC	Wed, Dec 18, 2002	29.38	29.38	28.65	28.65
1065	NASDAQ	FCBC	Tue, Dec 17, 2002	29.14	29.52	28.55	29.10
1064	NASDAQ	FCBC	Mon, Dec 16, 2002	28.89	29.06	28.50	29.05
1063	NASDAQ	FCBC	Fri, Dec 13, 2002	29.12	29.12	28.90	28.90
1062	NASDAQ	FCBC	Thu, Dec 12, 2002	28.72	29.14	28.65	29.14
1061	NASDAQ	FCBC	Wed, Dec 11, 2002	28.80	28.82	28.42	28.70
1060	NASDAQ	FCBC	Tue, Dec 10, 2002	28.39	28.91	28.25	28.91
1059	NASDAQ	FCBC	Mon, Dec 9, 2002	28.98	28.98	28.18	28.18
1058	NASDAQ	FCBC	Fri, Dec 6, 2002	29.15	29.30	29.07	29.07
1057	NASDAQ	FCBC	Wed, Dec 4, 2002	29.54	29.54	29.19	29.19
1056	NASDAQ	FCBC	Tue, Dec 3, 2002	29.85	30.07	29.54	29.80
1055	NASDAQ	FCBC	Mon, Dec 2, 2002	29.94	30.16	29.41	29.85
1054	NASDAQ	FCBC	Fri, Nov 29, 2002	29.99	30.35	29.59	29.94
1053	NASDAQ	FCBC	Wed, Nov 27, 2002	29.66	30.00	29.64	30.00
1052	NASDAQ	FCBC	Tue, Nov 26, 2002	30.91	30.91	29.21	29.66
1051	NASDAQ	FCBC	Mon, Nov 25, 2002	29.73	29.77	29.55	29.77
1050	NASDAQ	FCBC	Fri, Nov 22, 2002	29.84	29.84	29.67	29.73
1049	NASDAQ	FCBC	Thu, Nov 21, 2002	28.87	29.97	28.87	29.95
1048	NASDAQ	FCBC	Wed, Nov 20, 2002	28.87	29.36	28.87	29.36
1047	NASDAQ	FCBC	Tue, Nov 19, 2002	29.85	29.85	28.96	28.96
1046	NASDAQ	FCBC	Mon, Nov 18, 2002	29.69	29.69	29.67	29.67
1045	NASDAQ	FCBC	Fri, Nov 15, 2002	29.54	29.82	29.54	29.72
1044	NASDAQ	FCBC	Thu, Nov 14, 2002	29.25	29.79	29.24	29.55
1043	NASDAQ	FCBC	Wed, Nov 13, 2002	29.31	29.32	29.24	29.24
1042	NASDAQ	FCBC	Tue, Nov 12, 2002	29.09	29.53	29.09	29.51
1041	NASDAQ	FCBC	Mon, Nov 11, 2002	29.52	29.52	29.09	29.09
1040	NASDAQ	FCBC	Fri, Nov 8, 2002	30.05	30.05	29.55	29.55
1039	NASDAQ	FCBC	Thu, Nov 7, 2002	30.34	30.34	29.89	29.89
1038	NASDAQ	FCBC	Wed, Nov 6, 2002	29.94	30.45	29.94	30.45
1037	NASDAQ	FCBC	Tue, Nov 5, 2002	30.00	30.00	29.91	29.91
1036	NASDAQ	FCBC	Mon, Nov 4, 2002	29.99	30.00	29.95	29.95
1035	NASDAQ	FCBC	Fri, Nov 1, 2002	28.83	30.00	28.83	29.77
1034	NASDAQ	FCBC	Thu, Oct 31, 2002	29.47	29.47	28.53	28.53
1033	NASDAQ	FCBC	Wed, Oct 30, 2002	29.18	29.55	28.95	29.36
1032	NASDAQ	FCBC	Tue, Oct 29, 2002	28.90	29.27	28.34	29.27
1031	NASDAQ	FCBC	Mon, Oct 28, 2002	29.00	29.05	28.73	28.73
1030	NASDAQ	FCBC	Fri, Oct 25, 2002	28.25	29.09	28.25	29.00
1029	NASDAQ	FCBC	Thu, Oct 24, 2002	28.50	28.73	28.24	28.25
1028	NASDAQ	FCBC	Wed, Oct 23, 2002	28.36	28.94	28.18	28.94
1027	NASDAQ	FCBC	Tue, Oct 22, 2002	28.72	28.72	28.41	28.41
1026	NASDAQ	FCBC	Mon, Oct 21, 2002	28.19	28.86	28.19	28.40
1025	NASDAQ	FCBC	Fri, Oct 18, 2002	27.95	29.09	27.40	28.27
1024	NASDAQ	FCBC	Thu, Oct 17, 2002	27.49	27.50	27.10	27.49
1023	NASDAQ	FCBC	Wed, Oct 16, 2002	27.28	27.69	26.82	26.85
1022	NASDAQ	FCBC	Tue, Oct 15, 2002	27.27	27.95	27.27	27.50
1021	NASDAQ	FCBC	Mon, Oct 14, 2002	27.27	27.27	27.06	27.27
1020	NASDAQ	FCBC	Fri, Oct 11, 2002	27.08	27.27	26.83	27.18
1019	NASDAQ	FCBC	Thu, Oct 10, 2002	26.55	27.01	26.47	27.01
1018	NASDAQ	FCBC	Wed, Oct 9, 2002	26.64	26.78	26.45	26.52
1017	NASDAQ	FCBC	Tue, Oct 8, 2002	26.74	27.09	26.73	27.09
1016	NASDAQ	FCBC	Mon, Oct 7, 2002	26.55	26.66	26.53	26.55
1015	NASDAQ	FCBC	Fri, Oct 4, 2002	26.83	26.86	26.83	26.86
1014	NASDAQ	FCBC	Thu, Oct 3, 2002	27.05	27.36	27.02	27.32
1013	NASDAQ	FCBC	Wed, Oct 2, 2002	26.92	27.27	26.87	26.95
1012	NASDAQ	FCBC	Tue, Oct 1, 2002	26.32	27.26	25.90	27.25
1011	NASDAQ	FCBC	Mon, Sep 30, 2002	26.37	26.79	26.37	26.78
1010	NASDAQ	FCBC	Fri, Sep 27, 2002	27.32	27.32	26.35	26.35
1009	NASDAQ	FCBC	Thu, Sep 26, 2002	27.18	27.27	26.90	27.27
1008	NASDAQ	FCBC	Wed, Sep 25, 2002	26.58	27.18	26.36	27.15
1007	NASDAQ	FCBC	Tue, Sep 24, 2002	26.04	26.82	25.77	26.53
1006	NASDAQ	FCBC	Mon, Sep 23, 2002	26.36	26.52	26.05	26.36
1005	NASDAQ	FCBC	Fri, Sep 20, 2002	26.27	27.09	26.22	26.82
1004	NASDAQ	FCBC	Thu, Sep 19, 2002	26.82	26.98	26.73	26.73
1003	NASDAQ	FCBC	Wed, Sep 18, 2002	26.83	27.14	26.71	26.83
1002	NASDAQ	FCBC	Tue, Sep 17, 2002	27.34	27.34	26.82	26.97
1001	NASDAQ	FCBC	Mon, Sep 16, 2002	27.41	27.75	27.34	27.72
1000	NASDAQ	FCBC	Fri, Sep 13, 2002	27.64	27.64	27.27	27.55
999	NASDAQ	FCBC	Thu, Sep 12, 2002	28.19	28.19	27.71	27.73
998	NASDAQ	FCBC	Wed, Sep 11, 2002	29.23	29.23	28.19	28.19
997	NASDAQ	FCBC	Tue, Sep 10, 2002	29.09	29.11	28.18	29.09
996	NASDAQ	FCBC	Mon, Sep 9, 2002	28.73	29.35	28.70	28.70
995	NASDAQ	FCBC	Fri, Sep 6, 2002	29.00	29.55	29.00	29.55
994	NASDAQ	FCBC	Thu, Sep 5, 2002	29.00	29.10	28.41	28.41
993	NASDAQ	FCBC	Wed, Sep 4, 2002	29.00	29.35	29.00	29.35
992	NASDAQ	FCBC	Tue, Sep 3, 2002	29.09	29.09	28.95	29.00
991	NASDAQ	FCBC	Fri, Aug 30, 2002	29.32	29.32	29.10	29.10
990	NASDAQ	FCBC	Thu, Aug 29, 2002	29.36	29.36	29.09	29.27
989	NASDAQ	FCBC	Wed, Aug 28, 2002	29.30	29.32	29.14	29.14
988	NASDAQ	FCBC	Tue, Aug 27, 2002	28.95	29.30	28.95	28.97
987	NASDAQ	FCBC	Mon, Aug 26, 2002	28.86	29.32	28.70	29.32
986	NASDAQ	FCBC	Fri, Aug 23, 2002	29.00	29.00	28.18	28.18
985	NASDAQ	FCBC	Thu, Aug 22, 2002	28.77	29.09	28.77	29.09
984	NASDAQ	FCBC	Wed, Aug 21, 2002	27.61	28.77	27.61	28.77
983	NASDAQ	FCBC	Tue, Aug 20, 2002	28.33	28.33	27.51	27.59
982	NASDAQ	FCBC	Mon, Aug 19, 2002	28.04	28.36	27.47	28.36
981	NASDAQ	FCBC	Fri, Aug 16, 2002	27.98	28.18	27.98	28.18
980	NASDAQ	FCBC	Thu, Aug 15, 2002	29.18	29.18	27.76	27.76
979	NASDAQ	FCBC	Wed, Aug 14, 2002	27.50	29.09	27.29	29.09
978	NASDAQ	FCBC	Tue, Aug 13, 2002	28.67	29.04	27.69	27.69
977	NASDAQ	FCBC	Mon, Aug 12, 2002	28.64	29.09	28.64	29.09
976	NASDAQ	FCBC	Fri, Aug 9, 2002	28.98	29.08	28.64	29.08
975	NASDAQ	FCBC	Thu, Aug 8, 2002	28.88	29.09	28.86	29.09
974	NASDAQ	FCBC	Wed, Aug 7, 2002	29.00	29.00	28.22	28.87
973	NASDAQ	FCBC	Tue, Aug 6, 2002	27.28	29.01	27.28	29.00
972	NASDAQ	FCBC	Mon, Aug 5, 2002	28.97	28.97	27.26	27.28
971	NASDAQ	FCBC	Fri, Aug 2, 2002	27.85	28.96	27.36	28.95
970	NASDAQ	FCBC	Thu, Aug 1, 2002	27.70	27.70	27.36	27.66
969	NASDAQ	FCBC	Wed, Jul 31, 2002	29.20	29.20	27.63	28.59
968	NASDAQ	FCBC	Tue, Jul 30, 2002	27.51	29.10	27.45	29.09
967	NASDAQ	FCBC	Mon, Jul 29, 2002	26.37	29.10	26.37	29.10
966	NASDAQ	FCBC	Fri, Jul 26, 2002	27.72	27.72	26.82	27.69
965	NASDAQ	FCBC	Thu, Jul 25, 2002	26.13	28.14	26.13	27.28
964	NASDAQ	FCBC	Wed, Jul 24, 2002	25.45	26.34	25.45	26.34
963	NASDAQ	FCBC	Tue, Jul 23, 2002	26.15	26.15	25.41	25.45
962	NASDAQ	FCBC	Mon, Jul 22, 2002	26.52	26.55	25.96	26.54
961	NASDAQ	FCBC	Fri, Jul 19, 2002	26.66	27.33	26.61	26.61
960	NASDAQ	FCBC	Thu, Jul 18, 2002	27.35	27.35	26.65	26.67
959	NASDAQ	FCBC	Wed, Jul 17, 2002	26.84	27.32	26.46	27.29
958	NASDAQ	FCBC	Tue, Jul 16, 2002	26.82	26.82	26.45	26.45
957	NASDAQ	FCBC	Mon, Jul 15, 2002	27.64	27.64	26.82	26.84
956	NASDAQ	FCBC	Fri, Jul 12, 2002	28.18	28.60	27.64	27.64
955	NASDAQ	FCBC	Thu, Jul 11, 2002	28.36	29.05	27.76	28.00
954	NASDAQ	FCBC	Wed, Jul 10, 2002	29.38	29.55	28.50	28.50
953	NASDAQ	FCBC	Tue, Jul 9, 2002	29.55	29.90	29.35	29.35
952	NASDAQ	FCBC	Mon, Jul 8, 2002	30.00	30.60	29.41	29.41
951	NASDAQ	FCBC	Fri, Jul 5, 2002	29.91	30.51	29.91	30.30
950	NASDAQ	FCBC	Wed, Jul 3, 2002	30.09	30.10	29.18	29.91
949	NASDAQ	FCBC	Tue, Jul 2, 2002	29.45	30.19	29.14	29.91
948	NASDAQ	FCBC	Mon, Jul 1, 2002	30.25	30.25	29.71	29.71
947	NASDAQ	FCBC	Fri, Jun 28, 2002	28.88	32.05	28.68	30.60
946	NASDAQ	FCBC	Thu, Jun 27, 2002	28.86	29.14	28.47	29.09
945	NASDAQ	FCBC	Wed, Jun 26, 2002	28.09	29.09	27.95	28.47
944	NASDAQ	FCBC	Tue, Jun 25, 2002	28.83	29.00	28.18	28.18
943	NASDAQ	FCBC	Mon, Jun 24, 2002	28.53	28.72	28.18	28.72
942	NASDAQ	FCBC	Fri, Jun 21, 2002	28.19	28.67	28.08	28.67
941	NASDAQ	FCBC	Thu, Jun 20, 2002	26.73	28.14	26.50	28.14
940	NASDAQ	FCBC	Wed, Jun 19, 2002	26.41	28.00	26.41	26.82
939	NASDAQ	FCBC	Tue, Jun 18, 2002	26.95	27.50	26.90	27.11
938	NASDAQ	FCBC	Mon, Jun 17, 2002	26.82	26.95	26.09	26.95
937	NASDAQ	FCBC	Fri, Jun 14, 2002	25.55	26.50	25.50	26.50
936	NASDAQ	FCBC	Thu, Jun 13, 2002	26.09	26.59	25.57	25.57
935	NASDAQ	FCBC	Wed, Jun 12, 2002	26.55	26.55	25.91	26.23
934	NASDAQ	FCBC	Tue, Jun 11, 2002	26.36	26.55	26.06	26.09
933	NASDAQ	FCBC	Mon, Jun 10, 2002	25.91	26.45	25.50	26.05
932	NASDAQ	FCBC	Fri, Jun 7, 2002	25.64	25.91	25.48	25.91
931	NASDAQ	FCBC	Thu, Jun 6, 2002	25.90	25.90	25.50	25.86
930	NASDAQ	FCBC	Wed, Jun 5, 2002	25.91	25.91	25.50	25.88
929	NASDAQ	FCBC	Tue, Jun 4, 2002	25.50	25.83	25.50	25.83
928	NASDAQ	FCBC	Mon, Jun 3, 2002	25.50	25.97	25.50	25.50
927	NASDAQ	FCBC	Fri, May 31, 2002	25.55	26.00	25.50	25.50
926	NASDAQ	FCBC	Thu, May 30, 2002	25.45	25.60	25.45	25.55
925	NASDAQ	FCBC	Wed, May 29, 2002	25.50	25.51	25.45	25.45
924	NASDAQ	FCBC	Tue, May 28, 2002	25.45	25.79	25.45	25.79
923	NASDAQ	FCBC	Fri, May 24, 2002	25.55	25.55	25.44	25.44
922	NASDAQ	FCBC	Thu, May 23, 2002	25.59	26.22	25.50	25.77
921	NASDAQ	FCBC	Wed, May 22, 2002	26.27	26.27	25.59	25.68
920	NASDAQ	FCBC	Tue, May 21, 2002	25.86	26.45	25.86	25.91
919	NASDAQ	FCBC	Mon, May 20, 2002	26.35	26.35	25.75	25.75
918	NASDAQ	FCBC	Fri, May 17, 2002	26.16	26.16	25.82	26.06
917	NASDAQ	FCBC	Thu, May 16, 2002	26.60	27.05	25.95	25.96
916	NASDAQ	FCBC	Wed, May 15, 2002	27.25	27.27	26.48	26.82
915	NASDAQ	FCBC	Tue, May 14, 2002	26.50	27.26	26.50	26.72
914	NASDAQ	FCBC	Mon, May 13, 2002	26.55	27.00	26.23	27.00
913	NASDAQ	FCBC	Fri, May 10, 2002	27.73	27.78	26.35	26.35
912	NASDAQ	FCBC	Thu, May 9, 2002	28.64	29.05	27.74	27.74
911	NASDAQ	FCBC	Wed, May 8, 2002	28.64	29.05	27.82	29.05
910	NASDAQ	FCBC	Tue, May 7, 2002	28.17	28.58	28.16	28.58
909	NASDAQ	FCBC	Mon, May 6, 2002	28.68	28.85	28.18	28.18
908	NASDAQ	FCBC	Fri, May 3, 2002	29.04	29.04	28.45	28.77
907	NASDAQ	FCBC	Thu, May 2, 2002	28.73	29.09	28.45	29.00
906	NASDAQ	FCBC	Wed, May 1, 2002	28.75	28.75	28.59	28.73
905	NASDAQ	FCBC	Tue, Apr 30, 2002	28.59	29.05	28.45	29.05
904	NASDAQ	FCBC	Mon, Apr 29, 2002	28.29	28.36	28.29	28.29
903	NASDAQ	FCBC	Fri, Apr 26, 2002	27.88	28.18	27.73	28.18
902	NASDAQ	FCBC	Thu, Apr 25, 2002	28.18	28.28	27.99	28.28
901	NASDAQ	FCBC	Wed, Apr 24, 2002	28.32	28.45	28.18	28.18
900	NASDAQ	FCBC	Tue, Apr 23, 2002	28.59	28.64	28.41	28.45
899	NASDAQ	FCBC	Mon, Apr 22, 2002	28.50	28.50	28.45	28.45
898	NASDAQ	FCBC	Fri, Apr 19, 2002	28.64	28.64	28.27	28.50
897	NASDAQ	FCBC	Thu, Apr 18, 2002	28.72	28.72	28.18	28.48
896	NASDAQ	FCBC	Wed, Apr 17, 2002	28.64	29.09	28.18	28.18
895	NASDAQ	FCBC	Tue, Apr 16, 2002	28.29	28.64	28.08	28.56
894	NASDAQ	FCBC	Mon, Apr 15, 2002	29.05	29.05	27.94	27.94
893	NASDAQ	FCBC	Fri, Apr 12, 2002	28.30	29.05	28.30	29.05
892	NASDAQ	FCBC	Thu, Apr 11, 2002	28.36	28.36	28.23	28.29
891	NASDAQ	FCBC	Wed, Apr 10, 2002	28.27	28.43	28.14	28.35
890	NASDAQ	FCBC	Tue, Apr 9, 2002	28.18	28.18	27.93	28.18
889	NASDAQ	FCBC	Mon, Apr 8, 2002	27.82	28.18	27.82	28.18
888	NASDAQ	FCBC	Fri, Apr 5, 2002	28.06	28.18	27.41	27.85
887	NASDAQ	FCBC	Thu, Apr 4, 2002	27.69	28.15	27.69	28.02
886	NASDAQ	FCBC	Wed, Apr 3, 2002	27.62	27.72	27.62	27.64
885	NASDAQ	FCBC	Tue, Apr 2, 2002	27.48	27.77	27.48	27.49
884	NASDAQ	FCBC	Mon, Apr 1, 2002	27.51	27.71	27.47	27.71
883	NASDAQ	FCBC	Thu, Mar 28, 2002	27.44	27.71	27.44	27.60
882	NASDAQ	FCBC	Wed, Mar 27, 2002	27.77	27.77	27.47	27.47
881	NASDAQ	FCBC	Tue, Mar 26, 2002	27.64	27.75	27.42	27.75
880	NASDAQ	FCBC	Mon, Mar 25, 2002	27.55	27.64	27.44	27.47
879	NASDAQ	FCBC	Fri, Mar 22, 2002	28.05	28.09	27.55	27.55
878	NASDAQ	FCBC	Thu, Mar 21, 2002	27.15	28.01	27.15	28.01
877	NASDAQ	FCBC	Wed, Mar 20, 2002	27.03	27.03	26.81	27.01
876	NASDAQ	FCBC	Tue, Mar 19, 2002	26.82	27.04	26.65	26.93
875	NASDAQ	FCBC	Mon, Mar 18, 2002	26.72	26.82	26.25	26.82
874	NASDAQ	FCBC	Fri, Mar 15, 2002	26.36	26.82	26.36	26.73
873	NASDAQ	FCBC	Thu, Mar 14, 2002	26.05	27.23	26.05	27.23
872	NASDAQ	FCBC	Wed, Mar 13, 2002	27.12	27.12	26.63	26.66
871	NASDAQ	FCBC	Tue, Mar 12, 2002	26.27	27.05	26.27	27.05
870	NASDAQ	FCBC	Mon, Mar 11, 2002	25.92	26.31	25.68	26.09
869	NASDAQ	FCBC	Fri, Mar 8, 2002	25.65	25.87	25.64	25.87
868	NASDAQ	FCBC	Thu, Mar 7, 2002	25.09	25.55	25.09	25.55
867	NASDAQ	FCBC	Wed, Mar 6, 2002	24.86	25.23	24.86	25.22
866	NASDAQ	FCBC	Tue, Mar 5, 2002	24.64	24.82	24.52	24.73
865	NASDAQ	FCBC	Mon, Mar 4, 2002	24.18	24.73	24.18	24.59
864	NASDAQ	FCBC	Fri, Mar 1, 2002	23.95	24.39	23.66	24.18
863	NASDAQ	FCBC	Thu, Feb 28, 2002	24.58	24.58	23.95	23.95
862	NASDAQ	FCBC	Wed, Feb 27, 2002	24.09	25.45	24.05	24.50
861	NASDAQ	FCBC	Tue, Feb 26, 2002	23.61	23.61	23.22	23.52
860	NASDAQ	FCBC	Mon, Feb 25, 2002	23.66	23.88	23.11	23.11
859	NASDAQ	FCBC	Fri, Feb 22, 2002	23.35	23.66	23.14	23.66
858	NASDAQ	FCBC	Thu, Feb 21, 2002	23.80	23.80	23.14	23.14
857	NASDAQ	FCBC	Wed, Feb 20, 2002	23.80	23.80	23.74	23.80
856	NASDAQ	FCBC	Tue, Feb 19, 2002	23.60	23.60	23.60	23.60
855	NASDAQ	FCBC	Fri, Feb 15, 2002	23.80	23.81	23.57	23.81
854	NASDAQ	FCBC	Thu, Feb 14, 2002	23.97	23.97	23.35	23.35
853	NASDAQ	FCBC	Wed, Feb 13, 2002	23.88	23.93	23.88	23.88
852	NASDAQ	FCBC	Tue, Feb 12, 2002	24.05	24.22	23.97	23.97
851	NASDAQ	FCBC	Mon, Feb 11, 2002	24.22	24.22	24.22	24.22
850	NASDAQ	FCBC	Fri, Feb 8, 2002	24.11	24.17	24.05	24.13
849	NASDAQ	FCBC	Thu, Feb 7, 2002	23.84	24.17	23.84	24.05
848	NASDAQ	FCBC	Wed, Feb 6, 2002	23.80	23.98	23.80	23.98
847	NASDAQ	FCBC	Tue, Feb 5, 2002	23.32	24.13	23.32	24.01
846	NASDAQ	FCBC	Mon, Feb 4, 2002	24.14	24.14	23.39	23.39
845	NASDAQ	FCBC	Fri, Feb 1, 2002	24.15	24.38	24.15	24.22
844	NASDAQ	FCBC	Thu, Jan 31, 2002	24.09	24.31	24.02	24.30
843	NASDAQ	FCBC	Wed, Jan 30, 2002	23.97	24.05	23.97	24.05
842	NASDAQ	FCBC	Tue, Jan 29, 2002	24.30	24.30	23.97	23.97
841	NASDAQ	FCBC	Mon, Jan 28, 2002	24.56	24.56	24.34	24.34
840	NASDAQ	FCBC	Fri, Jan 25, 2002	24.55	24.67	24.28	24.62
839	NASDAQ	FCBC	Wed, Jan 23, 2002	24.49	24.65	24.49	24.65
838	NASDAQ	FCBC	Tue, Jan 22, 2002	24.46	24.75	24.46	24.49
837	NASDAQ	FCBC	Fri, Jan 18, 2002	23.97	24.79	23.97	24.36
836	NASDAQ	FCBC	Thu, Jan 17, 2002	24.05	24.05	23.97	23.97
835	NASDAQ	FCBC	Wed, Jan 16, 2002	24.13	24.13	23.97	23.98
834	NASDAQ	FCBC	Tue, Jan 15, 2002	24.01	24.17	23.93	24.13
833	NASDAQ	FCBC	Mon, Jan 14, 2002	24.39	24.39	23.73	23.97
832	NASDAQ	FCBC	Fri, Jan 11, 2002	24.57	24.93	24.46	24.79
831	NASDAQ	FCBC	Thu, Jan 10, 2002	24.84	24.84	24.57	24.57
830	NASDAQ	FCBC	Wed, Jan 9, 2002	24.92	24.96	24.59	24.96
829	NASDAQ	FCBC	Tue, Jan 8, 2002	24.26	24.79	24.26	24.71
828	NASDAQ	FCBC	Mon, Jan 7, 2002	24.93	24.93	24.09	24.17
827	NASDAQ	FCBC	Fri, Jan 4, 2002	24.78	24.88	24.53	24.56
826	NASDAQ	FCBC	Thu, Jan 3, 2002	24.45	24.76	24.45	24.50
825	NASDAQ	FCBC	Wed, Jan 2, 2002	24.60	24.60	23.98	24.22
824	NASDAQ	FCBC	Mon, Dec 31, 2001	24.59	24.94	24.35	24.36
823	NASDAQ	FCBC	Fri, Dec 28, 2001	24.79	24.99	24.75	24.75
822	NASDAQ	FCBC	Thu, Dec 27, 2001	25.00	25.00	24.60	24.60
821	NASDAQ	FCBC	Wed, Dec 26, 2001	25.00	25.00	25.00	25.00
820	NASDAQ	FCBC	Mon, Dec 24, 2001	25.00	25.00	25.00	25.00
819	NASDAQ	FCBC	Fri, Dec 21, 2001	24.55	24.98	24.42	24.98
818	NASDAQ	FCBC	Thu, Dec 20, 2001	24.47	24.99	24.38	24.89
817	NASDAQ	FCBC	Wed, Dec 19, 2001	24.55	24.89	24.55	24.89
816	NASDAQ	FCBC	Tue, Dec 18, 2001	24.45	24.79	24.05	24.79
815	NASDAQ	FCBC	Mon, Dec 17, 2001	23.80	24.38	23.80	24.38
814	NASDAQ	FCBC	Fri, Dec 14, 2001	23.97	23.97	23.64	23.97
813	NASDAQ	FCBC	Wed, Dec 12, 2001	23.97	24.36	23.72	24.36
812	NASDAQ	FCBC	Tue, Dec 11, 2001	24.44	24.45	24.27	24.27
811	NASDAQ	FCBC	Mon, Dec 10, 2001	24.42	24.44	24.26	24.44
810	NASDAQ	FCBC	Fri, Dec 7, 2001	24.45	24.45	24.45	24.45
809	NASDAQ	FCBC	Thu, Dec 6, 2001	24.79	24.79	24.45	24.45
808	NASDAQ	FCBC	Wed, Dec 5, 2001	24.08	24.79	24.08	24.79
807	NASDAQ	FCBC	Tue, Dec 4, 2001	23.97	24.17	23.97	24.03
806	NASDAQ	FCBC	Fri, Nov 30, 2001	23.55	24.24	23.55	23.93
805	NASDAQ	FCBC	Thu, Nov 29, 2001	22.89	23.80	22.89	23.76
804	NASDAQ	FCBC	Wed, Nov 28, 2001	22.73	22.89	22.52	22.88
803	NASDAQ	FCBC	Tue, Nov 27, 2001	22.65	22.69	22.31	22.69
802	NASDAQ	FCBC	Mon, Nov 26, 2001	22.65	22.65	22.60	22.65
801	NASDAQ	FCBC	Fri, Nov 23, 2001	22.60	22.60	22.60	22.60
800	NASDAQ	FCBC	Wed, Nov 21, 2001	22.31	22.60	22.06	22.06
799	NASDAQ	FCBC	Tue, Nov 20, 2001	22.11	22.23	21.94	21.95
798	NASDAQ	FCBC	Mon, Nov 19, 2001	22.00	22.09	21.82	22.09
797	NASDAQ	FCBC	Fri, Nov 16, 2001	21.65	22.07	21.65	21.78
796	NASDAQ	FCBC	Thu, Nov 15, 2001	21.20	21.65	21.20	21.48
795	NASDAQ	FCBC	Wed, Nov 14, 2001	21.74	21.89	21.74	21.89
794	NASDAQ	FCBC	Tue, Nov 13, 2001	21.69	21.90	21.58	21.58
793	NASDAQ	FCBC	Mon, Nov 12, 2001	21.74	21.74	21.74	21.74
792	NASDAQ	FCBC	Fri, Nov 9, 2001	21.98	22.07	21.74	21.74
791	NASDAQ	FCBC	Thu, Nov 8, 2001	20.00	22.09	20.00	22.03
790	NASDAQ	FCBC	Wed, Nov 7, 2001	20.98	20.98	18.69	19.86
789	NASDAQ	FCBC	Tue, Nov 6, 2001	22.89	23.53	20.74	21.09
788	NASDAQ	FCBC	Mon, Nov 5, 2001	23.69	23.69	23.06	23.06
787	NASDAQ	FCBC	Fri, Nov 2, 2001	23.17	24.03	23.17	24.03
786	NASDAQ	FCBC	Thu, Nov 1, 2001	23.17	24.02	23.17	23.97
785	NASDAQ	FCBC	Wed, Oct 31, 2001	23.72	23.84	23.72	23.84
784	NASDAQ	FCBC	Tue, Oct 30, 2001	23.19	24.04	23.14	24.04
783	NASDAQ	FCBC	Mon, Oct 29, 2001	24.79	24.79	23.26	23.31
782	NASDAQ	FCBC	Fri, Oct 26, 2001	24.88	24.88	24.38	24.38
781	NASDAQ	FCBC	Thu, Oct 25, 2001	24.88	24.88	24.55	24.55
780	NASDAQ	FCBC	Wed, Oct 24, 2001	24.67	24.67	24.55	24.55
779	NASDAQ	FCBC	Tue, Oct 23, 2001	24.88	24.88	24.79	24.79
778	NASDAQ	FCBC	Mon, Oct 22, 2001	24.96	24.96	24.65	24.84
777	NASDAQ	FCBC	Fri, Oct 19, 2001	24.96	25.00	24.67	24.91
776	NASDAQ	FCBC	Thu, Oct 18, 2001	25.08	25.29	25.00	25.00
775	NASDAQ	FCBC	Wed, Oct 17, 2001	25.46	25.50	25.04	25.50
774	NASDAQ	FCBC	Tue, Oct 16, 2001	25.54	25.54	24.96	25.46
773	NASDAQ	FCBC	Mon, Oct 15, 2001	25.60	25.60	25.49	25.49
772	NASDAQ	FCBC	Fri, Oct 12, 2001	25.83	25.83	24.84	24.84
771	NASDAQ	FCBC	Thu, Oct 11, 2001	26.03	26.03	25.62	25.99
770	NASDAQ	FCBC	Wed, Oct 10, 2001	25.83	26.03	25.63	26.02
769	NASDAQ	FCBC	Tue, Oct 9, 2001	25.88	26.03	25.88	25.88
768	NASDAQ	FCBC	Mon, Oct 8, 2001	26.01	26.01	25.84	26.00
767	NASDAQ	FCBC	Fri, Oct 5, 2001	25.62	26.03	25.54	26.01
766	NASDAQ	FCBC	Thu, Oct 4, 2001	25.41	25.68	24.73	25.54
765	NASDAQ	FCBC	Wed, Oct 3, 2001	25.62	25.62	24.79	24.79
764	NASDAQ	FCBC	Tue, Oct 2, 2001	26.20	26.20	25.21	25.46
763	NASDAQ	FCBC	Mon, Oct 1, 2001	26.41	26.53	26.20	26.20
762	NASDAQ	FCBC	Fri, Sep 28, 2001	25.65	26.32	25.62	26.12
761	NASDAQ	FCBC	Thu, Sep 27, 2001	25.70	25.70	25.41	25.65
760	NASDAQ	FCBC	Wed, Sep 26, 2001	25.62	25.70	25.31	25.31
759	NASDAQ	FCBC	Tue, Sep 25, 2001	25.21	25.62	25.00	25.62
758	NASDAQ	FCBC	Mon, Sep 24, 2001	24.59	25.60	24.59	25.60
757	NASDAQ	FCBC	Fri, Sep 21, 2001	24.60	25.38	24.42	24.67
756	NASDAQ	FCBC	Thu, Sep 20, 2001	24.96	25.12	24.63	24.79
755	NASDAQ	FCBC	Wed, Sep 19, 2001	25.70	25.95	24.96	25.41
754	NASDAQ	FCBC	Tue, Sep 18, 2001	25.95	25.95	25.41	25.95
753	NASDAQ	FCBC	Mon, Sep 17, 2001	25.79	26.03	25.47	25.62
752	NASDAQ	FCBC	Mon, Sep 10, 2001	25.46	25.62	25.29	25.62
751	NASDAQ	FCBC	Fri, Sep 7, 2001	25.29	25.46	25.00	25.44
750	NASDAQ	FCBC	Thu, Sep 6, 2001	26.44	26.44	25.29	25.29
749	NASDAQ	FCBC	Wed, Sep 5, 2001	26.41	26.41	26.30	26.30
748	NASDAQ	FCBC	Tue, Sep 4, 2001	26.49	26.90	26.26	26.36
747	NASDAQ	FCBC	Fri, Aug 31, 2001	26.86	27.03	26.53	26.53
746	NASDAQ	FCBC	Thu, Aug 30, 2001	27.26	27.26	26.99	27.07
745	NASDAQ	FCBC	Wed, Aug 29, 2001	27.11	27.27	26.61	27.27
744	NASDAQ	FCBC	Tue, Aug 28, 2001	27.15	27.35	27.15	27.19
743	NASDAQ	FCBC	Mon, Aug 27, 2001	27.44	27.44	27.12	27.35
742	NASDAQ	FCBC	Fri, Aug 24, 2001	27.27	27.44	27.13	27.44
741	NASDAQ	FCBC	Thu, Aug 23, 2001	27.27	27.44	27.19	27.19
740	NASDAQ	FCBC	Wed, Aug 22, 2001	27.36	27.36	27.22	27.27
739	NASDAQ	FCBC	Tue, Aug 21, 2001	27.38	27.65	27.36	27.36
738	NASDAQ	FCBC	Mon, Aug 20, 2001	27.67	27.73	27.41	27.71
737	NASDAQ	FCBC	Fri, Aug 17, 2001	27.73	27.73	27.59	27.60
736	NASDAQ	FCBC	Thu, Aug 16, 2001	27.65	27.65	27.31	27.65
735	NASDAQ	FCBC	Wed, Aug 15, 2001	27.69	27.85	27.69	27.70
734	NASDAQ	FCBC	Tue, Aug 14, 2001	26.61	27.98	26.41	27.66
733	NASDAQ	FCBC	Mon, Aug 13, 2001	26.40	26.69	26.30	26.61
732	NASDAQ	FCBC	Fri, Aug 10, 2001	26.12	26.58	25.87	26.45
731	NASDAQ	FCBC	Thu, Aug 9, 2001	25.95	26.11	25.87	26.10
730	NASDAQ	FCBC	Wed, Aug 8, 2001	25.83	26.04	25.83	26.01
729	NASDAQ	FCBC	Tue, Aug 7, 2001	26.41	26.41	25.66	25.83
728	NASDAQ	FCBC	Mon, Aug 6, 2001	26.69	26.69	26.03	26.41
727	NASDAQ	FCBC	Fri, Aug 3, 2001	26.78	26.78	26.36	26.78
726	NASDAQ	FCBC	Thu, Aug 2, 2001	26.43	26.86	26.43	26.65
725	NASDAQ	FCBC	Wed, Aug 1, 2001	26.45	26.53	26.19	26.53
724	NASDAQ	FCBC	Tue, Jul 31, 2001	26.03	26.45	26.03	26.28
723	NASDAQ	FCBC	Mon, Jul 30, 2001	25.83	25.99	25.83	25.99
722	NASDAQ	FCBC	Fri, Jul 27, 2001	26.03	26.03	25.74	25.99
721	NASDAQ	FCBC	Thu, Jul 26, 2001	25.70	25.95	25.54	25.88
720	NASDAQ	FCBC	Wed, Jul 25, 2001	25.70	25.79	25.41	25.79
719	NASDAQ	FCBC	Tue, Jul 24, 2001	25.21	25.51	25.21	25.25
718	NASDAQ	FCBC	Mon, Jul 23, 2001	25.17	25.70	25.12	25.27
717	NASDAQ	FCBC	Fri, Jul 20, 2001	24.92	25.67	24.92	25.62
716	NASDAQ	FCBC	Thu, Jul 19, 2001	25.33	25.70	24.93	24.93
715	NASDAQ	FCBC	Wed, Jul 18, 2001	25.69	25.69	25.12	25.17
714	NASDAQ	FCBC	Tue, Jul 17, 2001	25.29	25.62	24.82	25.62
713	NASDAQ	FCBC	Mon, Jul 16, 2001	25.28	25.33	24.79	25.23
712	NASDAQ	FCBC	Fri, Jul 13, 2001	25.12	25.29	24.80	25.29
711	NASDAQ	FCBC	Thu, Jul 12, 2001	25.21	25.41	25.09	25.37
710	NASDAQ	FCBC	Wed, Jul 11, 2001	25.41	25.69	25.29	25.41
709	NASDAQ	FCBC	Tue, Jul 10, 2001	25.55	25.70	25.55	25.67
708	NASDAQ	FCBC	Mon, Jul 9, 2001	25.58	26.07	25.54	25.74
707	NASDAQ	FCBC	Fri, Jul 6, 2001	26.16	26.31	25.62	25.79
706	NASDAQ	FCBC	Thu, Jul 5, 2001	27.36	27.36	26.22	26.22
705	NASDAQ	FCBC	Tue, Jul 3, 2001	28.18	28.18	27.03	27.08
704	NASDAQ	FCBC	Mon, Jul 2, 2001	25.74	29.38	24.79	28.10
703	NASDAQ	FCBC	Fri, Jun 29, 2001	24.67	26.28	23.86	25.83
702	NASDAQ	FCBC	Thu, Jun 28, 2001	25.00	25.00	24.36	24.59
701	NASDAQ	FCBC	Wed, Jun 27, 2001	24.27	25.06	23.98	25.00
700	NASDAQ	FCBC	Tue, Jun 26, 2001	23.84	24.36	23.28	24.36
699	NASDAQ	FCBC	Mon, Jun 25, 2001	23.14	23.77	23.10	23.77
698	NASDAQ	FCBC	Fri, Jun 22, 2001	23.31	23.33	23.06	23.14
697	NASDAQ	FCBC	Thu, Jun 21, 2001	23.22	23.47	22.73	23.14
696	NASDAQ	FCBC	Wed, Jun 20, 2001	22.73	23.55	22.39	23.53
695	NASDAQ	FCBC	Tue, Jun 19, 2001	22.40	22.73	22.40	22.73
694	NASDAQ	FCBC	Mon, Jun 18, 2001	22.46	22.73	22.36	22.41
693	NASDAQ	FCBC	Fri, Jun 15, 2001	22.56	22.73	22.46	22.73
692	NASDAQ	FCBC	Thu, Jun 14, 2001	22.65	22.65	22.61	22.65
691	NASDAQ	FCBC	Wed, Jun 13, 2001	23.07	23.22	22.76	22.98
690	NASDAQ	FCBC	Tue, Jun 12, 2001	23.17	23.24	23.07	23.22
689	NASDAQ	FCBC	Mon, Jun 11, 2001	23.26	23.27	23.17	23.17
688	NASDAQ	FCBC	Fri, Jun 8, 2001	22.73	23.22	22.73	22.98
687	NASDAQ	FCBC	Thu, Jun 7, 2001	22.31	23.14	22.31	23.10
686	NASDAQ	FCBC	Wed, Jun 6, 2001	21.69	22.48	21.49	22.44
685	NASDAQ	FCBC	Tue, Jun 5, 2001	21.49	21.90	20.91	21.90
684	NASDAQ	FCBC	Mon, Jun 4, 2001	21.48	21.49	21.32	21.49
683	NASDAQ	FCBC	Fri, Jun 1, 2001	21.36	21.49	21.33	21.49
682	NASDAQ	FCBC	Thu, May 31, 2001	20.79	21.28	20.69	21.07
681	NASDAQ	FCBC	Wed, May 30, 2001	20.58	20.95	20.58	20.79
680	NASDAQ	FCBC	Tue, May 29, 2001	20.66	20.95	19.44	20.41
679	NASDAQ	FCBC	Fri, May 25, 2001	19.31	20.66	19.31	19.55
678	NASDAQ	FCBC	Thu, May 24, 2001	20.61	20.66	20.60	20.66
677	NASDAQ	FCBC	Wed, May 23, 2001	20.66	20.66	19.50	20.61
676	NASDAQ	FCBC	Tue, May 22, 2001	20.65	20.66	20.52	20.62
675	NASDAQ	FCBC	Mon, May 21, 2001	20.95	20.95	20.24	20.66
674	NASDAQ	FCBC	Fri, May 18, 2001	19.22	21.07	19.22	20.95
673	NASDAQ	FCBC	Thu, May 17, 2001	20.66	21.20	20.59	20.69
672	NASDAQ	FCBC	Wed, May 16, 2001	20.60	20.87	20.58	20.58
671	NASDAQ	FCBC	Tue, May 15, 2001	19.05	20.60	16.74	20.60
670	NASDAQ	FCBC	Mon, May 14, 2001	20.66	20.79	19.42	19.42
669	NASDAQ	FCBC	Fri, May 11, 2001	18.39	20.66	18.39	20.66
668	NASDAQ	FCBC	Thu, May 10, 2001	19.30	19.83	18.60	19.63
667	NASDAQ	FCBC	Wed, May 9, 2001	18.97	19.09	18.22	19.09
666	NASDAQ	FCBC	Tue, May 8, 2001	18.55	18.97	18.35	18.97
665	NASDAQ	FCBC	Mon, May 7, 2001	18.60	18.60	18.39	18.55
664	NASDAQ	FCBC	Fri, May 4, 2001	18.18	18.60	17.42	18.60
663	NASDAQ	FCBC	Thu, May 3, 2001	17.11	18.39	17.11	18.35
662	NASDAQ	FCBC	Wed, May 2, 2001	17.36	18.64	16.54	17.11
661	NASDAQ	FCBC	Tue, May 1, 2001	16.53	17.77	16.53	17.77
660	NASDAQ	FCBC	Mon, Apr 30, 2001	16.80	17.26	16.80	17.26
659	NASDAQ	FCBC	Fri, Apr 27, 2001	16.12	16.74	16.12	16.74
658	NASDAQ	FCBC	Thu, Apr 26, 2001	15.91	16.12	15.70	15.70
657	NASDAQ	FCBC	Wed, Apr 25, 2001	15.49	15.70	15.49	15.70
656	NASDAQ	FCBC	Tue, Apr 24, 2001	15.49	15.49	15.21	15.37
655	NASDAQ	FCBC	Mon, Apr 23, 2001	15.49	15.49	15.49	15.49
654	NASDAQ	FCBC	Fri, Apr 20, 2001	15.50	15.50	15.37	15.49
653	NASDAQ	FCBC	Thu, Apr 19, 2001	15.29	15.49	15.08	15.49
652	NASDAQ	FCBC	Wed, Apr 18, 2001	15.25	15.29	15.25	15.29
651	NASDAQ	FCBC	Tue, Apr 17, 2001	15.08	15.19	14.88	15.19
650	NASDAQ	FCBC	Mon, Apr 16, 2001	15.07	15.08	15.07	15.08
649	NASDAQ	FCBC	Tue, Apr 10, 2001	14.88	15.19	14.75	15.19
648	NASDAQ	FCBC	Mon, Apr 9, 2001	14.88	15.19	14.88	15.19
647	NASDAQ	FCBC	Fri, Apr 6, 2001	14.98	14.98	14.77	14.77
646	NASDAQ	FCBC	Thu, Apr 5, 2001	15.08	15.29	15.08	15.29
645	NASDAQ	FCBC	Wed, Apr 4, 2001	15.08	15.39	15.08	15.39
644	NASDAQ	FCBC	Tue, Apr 3, 2001	15.29	15.29	15.08	15.08
643	NASDAQ	FCBC	Mon, Apr 2, 2001	15.29	15.29	15.29	15.29
642	NASDAQ	FCBC	Fri, Mar 30, 2001	15.29	15.29	15.08	15.29
641	NASDAQ	FCBC	Thu, Mar 29, 2001	14.98	15.29	14.98	15.29
640	NASDAQ	FCBC	Wed, Mar 28, 2001	15.19	15.29	15.19	15.29
639	NASDAQ	FCBC	Tue, Mar 27, 2001	15.08	15.24	15.08	15.24
638	NASDAQ	FCBC	Fri, Mar 23, 2001	15.19	15.19	15.19	15.19
637	NASDAQ	FCBC	Thu, Mar 22, 2001	15.19	15.19	14.98	14.98
636	NASDAQ	FCBC	Tue, Mar 20, 2001	14.98	15.24	14.98	15.19
635	NASDAQ	FCBC	Mon, Mar 19, 2001	14.98	15.24	14.88	15.19
634	NASDAQ	FCBC	Fri, Mar 16, 2001	14.98	15.19	14.98	14.98
633	NASDAQ	FCBC	Wed, Mar 14, 2001	15.24	15.29	15.19	15.19
632	NASDAQ	FCBC	Tue, Mar 13, 2001	15.24	15.24	15.19	15.19
631	NASDAQ	FCBC	Mon, Mar 12, 2001	15.24	15.24	15.24	15.24
630	NASDAQ	FCBC	Fri, Mar 9, 2001	15.13	15.29	15.13	15.24
629	NASDAQ	FCBC	Thu, Mar 8, 2001	15.29	15.29	15.08	15.24
628	NASDAQ	FCBC	Wed, Mar 7, 2001	15.13	15.29	15.13	15.24
627	NASDAQ	FCBC	Tue, Mar 6, 2001	15.29	15.29	15.24	15.24
626	NASDAQ	FCBC	Mon, Mar 5, 2001	15.44	15.44	15.08	15.29
625	NASDAQ	FCBC	Fri, Mar 2, 2001	15.19	15.50	15.13	15.44
624	NASDAQ	FCBC	Thu, Mar 1, 2001	15.08	15.50	15.08	15.39
623	NASDAQ	FCBC	Wed, Feb 28, 2001	15.39	15.50	15.29	15.29
622	NASDAQ	FCBC	Tue, Feb 27, 2001	15.19	15.39	15.08	15.19
621	NASDAQ	FCBC	Mon, Feb 26, 2001	15.08	15.60	15.08	15.60
620	NASDAQ	FCBC	Fri, Feb 23, 2001	15.19	15.19	15.19	15.19
619	NASDAQ	FCBC	Thu, Feb 22, 2001	15.39	15.39	14.98	15.29
618	NASDAQ	FCBC	Fri, Feb 16, 2001	15.91	15.91	15.34	15.34
617	NASDAQ	FCBC	Thu, Feb 15, 2001	15.81	15.91	15.50	15.50
616	NASDAQ	FCBC	Wed, Feb 14, 2001	15.37	15.81	15.37	15.81
615	NASDAQ	FCBC	Tue, Feb 13, 2001	15.32	15.50	15.32	15.50
614	NASDAQ	FCBC	Mon, Feb 12, 2001	15.50	15.50	15.50	15.50
613	NASDAQ	FCBC	Fri, Feb 9, 2001	15.34	15.34	15.34	15.34
612	NASDAQ	FCBC	Wed, Feb 7, 2001	15.60	15.60	15.60	15.60
611	NASDAQ	FCBC	Tue, Feb 6, 2001	15.34	15.34	15.34	15.34
610	NASDAQ	FCBC	Fri, Feb 2, 2001	15.60	15.60	15.60	15.60
609	NASDAQ	FCBC	Thu, Feb 1, 2001	15.60	15.60	15.32	15.39
608	NASDAQ	FCBC	Wed, Jan 31, 2001	15.60	15.60	15.39	15.39
607	NASDAQ	FCBC	Tue, Jan 30, 2001	15.39	15.70	15.29	15.50
606	NASDAQ	FCBC	Mon, Jan 29, 2001	15.91	15.91	15.50	15.50
605	NASDAQ	FCBC	Fri, Jan 26, 2001	15.91	15.91	15.70	15.70
604	NASDAQ	FCBC	Thu, Jan 25, 2001	15.91	15.91	15.70	15.70
603	NASDAQ	FCBC	Tue, Jan 23, 2001	15.39	16.01	15.29	16.01
602	NASDAQ	FCBC	Fri, Jan 19, 2001	15.50	15.91	15.39	15.39
601	NASDAQ	FCBC	Thu, Jan 18, 2001	15.50	15.50	15.50	15.50
600	NASDAQ	FCBC	Tue, Jan 16, 2001	15.70	15.70	15.70	15.70
599	NASDAQ	FCBC	Fri, Jan 12, 2001	15.70	15.70	15.70	15.70
598	NASDAQ	FCBC	Thu, Jan 11, 2001	15.29	15.29	15.19	15.29
597	NASDAQ	FCBC	Wed, Jan 10, 2001	15.70	16.01	15.39	15.39
596	NASDAQ	FCBC	Tue, Jan 9, 2001	15.29	15.65	14.98	15.65
595	NASDAQ	FCBC	Mon, Jan 8, 2001	14.46	15.29	14.46	14.77
594	NASDAQ	FCBC	Fri, Jan 5, 2001	14.88	14.88	14.46	14.46
593	NASDAQ	FCBC	Thu, Jan 4, 2001	14.26	14.26	14.26	14.26
592	NASDAQ	FCBC	Wed, Jan 3, 2001	14.98	14.98	14.67	14.67
591	NASDAQ	FCBC	Tue, Jan 2, 2001	14.15	14.57	14.15	14.57
590	NASDAQ	FCBC	Fri, Dec 29, 2000	14.05	14.77	14.05	14.67
589	NASDAQ	FCBC	Thu, Dec 28, 2000	13.95	14.05	13.95	14.05
588	NASDAQ	FCBC	Wed, Dec 27, 2000	14.26	14.26	14.00	14.05
587	NASDAQ	FCBC	Tue, Dec 26, 2000	13.74	13.84	13.74	13.84
586	NASDAQ	FCBC	Fri, Dec 22, 2000	14.05	14.05	14.05	14.05
585	NASDAQ	FCBC	Thu, Dec 21, 2000	13.74	13.74	13.64	13.64
584	NASDAQ	FCBC	Wed, Dec 20, 2000	13.33	13.74	13.33	13.53
583	NASDAQ	FCBC	Tue, Dec 19, 2000	13.64	13.64	13.43	13.43
582	NASDAQ	FCBC	Mon, Dec 18, 2000	13.43	13.43	13.43	13.43
581	NASDAQ	FCBC	Fri, Dec 15, 2000	13.74	13.74	13.64	13.64
580	NASDAQ	FCBC	Thu, Dec 14, 2000	13.43	13.64	13.43	13.64
579	NASDAQ	FCBC	Wed, Dec 13, 2000	13.12	13.22	13.12	13.22
578	NASDAQ	FCBC	Tue, Dec 12, 2000	12.81	13.22	12.81	13.22
577	NASDAQ	FCBC	Mon, Dec 11, 2000	12.81	13.02	12.60	12.69
576	NASDAQ	FCBC	Fri, Dec 8, 2000	13.84	13.84	12.60	12.60
575	NASDAQ	FCBC	Thu, Dec 7, 2000	12.60	13.22	12.60	13.22
574	NASDAQ	FCBC	Wed, Dec 6, 2000	12.66	13.43	12.66	13.43
573	NASDAQ	FCBC	Tue, Dec 5, 2000	12.60	12.81	12.55	12.60
572	NASDAQ	FCBC	Mon, Dec 4, 2000	11.67	12.40	11.67	12.29
571	NASDAQ	FCBC	Fri, Dec 1, 2000	12.29	12.29	11.67	11.67
570	NASDAQ	FCBC	Thu, Nov 30, 2000	11.67	12.19	11.67	12.19
569	NASDAQ	FCBC	Wed, Nov 29, 2000	11.67	12.19	11.67	12.19
568	NASDAQ	FCBC	Tue, Nov 28, 2000	11.98	12.40	11.67	11.88
567	NASDAQ	FCBC	Mon, Nov 27, 2000	11.78	11.78	11.78	11.78
566	NASDAQ	FCBC	Wed, Nov 22, 2000	11.67	12.19	11.67	11.98
565	NASDAQ	FCBC	Tue, Nov 21, 2000	11.67	12.40	11.57	11.57
564	NASDAQ	FCBC	Thu, Nov 16, 2000	12.09	12.19	12.09	12.19
563	NASDAQ	FCBC	Wed, Nov 15, 2000	12.50	12.50	12.09	12.09
562	NASDAQ	FCBC	Mon, Nov 13, 2000	12.40	12.50	12.29	12.50
561	NASDAQ	FCBC	Fri, Nov 10, 2000	12.40	12.50	12.40	12.40
560	NASDAQ	FCBC	Wed, Nov 8, 2000	12.50	12.50	12.50	12.50
559	NASDAQ	FCBC	Mon, Nov 6, 2000	12.60	12.60	12.60	12.60
558	NASDAQ	FCBC	Thu, Nov 2, 2000	12.19	12.19	12.19	12.19
557	NASDAQ	FCBC	Wed, Nov 1, 2000	12.19	12.71	12.19	12.19
556	NASDAQ	FCBC	Tue, Oct 31, 2000	12.09	12.50	12.09	12.50
555	NASDAQ	FCBC	Thu, Oct 26, 2000	12.09	12.40	12.09	12.40
554	NASDAQ	FCBC	Wed, Oct 25, 2000	12.09	12.09	12.09	12.09
553	NASDAQ	FCBC	Tue, Oct 24, 2000	12.09	12.40	12.09	12.40
552	NASDAQ	FCBC	Mon, Oct 23, 2000	12.09	12.40	12.09	12.09
551	NASDAQ	FCBC	Fri, Oct 20, 2000	12.19	12.19	12.19	12.19
550	NASDAQ	FCBC	Thu, Oct 19, 2000	11.98	11.98	11.98	11.98
549	NASDAQ	FCBC	Wed, Oct 18, 2000	12.29	12.35	12.09	12.09
548	NASDAQ	FCBC	Tue, Oct 17, 2000	11.98	12.19	11.98	11.98
547	NASDAQ	FCBC	Mon, Oct 16, 2000	11.67	11.83	11.67	11.83
546	NASDAQ	FCBC	Fri, Oct 13, 2000	12.09	12.19	11.67	11.67
545	NASDAQ	FCBC	Thu, Oct 12, 2000	12.40	12.40	12.19	12.19
544	NASDAQ	FCBC	Wed, Oct 11, 2000	12.60	12.60	12.60	12.60
543	NASDAQ	FCBC	Tue, Oct 10, 2000	12.81	12.81	12.81	12.81
542	NASDAQ	FCBC	Mon, Oct 9, 2000	12.81	12.81	12.81	12.81
541	NASDAQ	FCBC	Thu, Oct 5, 2000	12.81	12.81	12.60	12.81
540	NASDAQ	FCBC	Tue, Oct 3, 2000	13.22	13.22	13.12	13.12
539	NASDAQ	FCBC	Mon, Oct 2, 2000	13.22	13.53	13.22	13.53
538	NASDAQ	FCBC	Fri, Sep 29, 2000	13.22	13.53	13.22	13.22
537	NASDAQ	FCBC	Thu, Sep 28, 2000	12.91	12.91	12.91	12.91
536	NASDAQ	FCBC	Wed, Sep 27, 2000	12.91	12.91	12.91	12.91
535	NASDAQ	FCBC	Fri, Sep 22, 2000	12.29	12.50	12.19	12.50
534	NASDAQ	FCBC	Wed, Sep 20, 2000	12.60	12.60	12.40	12.40
533	NASDAQ	FCBC	Tue, Sep 19, 2000	12.60	12.91	12.60	12.91
532	NASDAQ	FCBC	Mon, Sep 18, 2000	12.91	12.91	12.60	12.81
531	NASDAQ	FCBC	Thu, Sep 14, 2000	12.91	12.91	12.91	12.91
530	NASDAQ	FCBC	Wed, Sep 13, 2000	13.22	13.22	12.91	12.91
529	NASDAQ	FCBC	Tue, Sep 12, 2000	13.02	13.12	12.81	13.12
528	NASDAQ	FCBC	Mon, Sep 11, 2000	12.97	13.02	12.91	12.91
527	NASDAQ	FCBC	Fri, Sep 8, 2000	12.91	12.91	12.91	12.91
526	NASDAQ	FCBC	Wed, Sep 6, 2000	13.02	13.22	12.81	13.22
525	NASDAQ	FCBC	Tue, Sep 5, 2000	12.81	12.81	12.81	12.81
524	NASDAQ	FCBC	Fri, Sep 1, 2000	12.81	12.86	12.81	12.86
523	NASDAQ	FCBC	Thu, Aug 31, 2000	12.81	12.81	12.81	12.81
522	NASDAQ	FCBC	Thu, Aug 24, 2000	12.91	12.97	12.91	12.97
521	NASDAQ	FCBC	Wed, Aug 23, 2000	12.81	12.81	12.81	12.81
520	NASDAQ	FCBC	Mon, Aug 21, 2000	12.71	12.91	12.71	12.91
519	NASDAQ	FCBC	Fri, Aug 18, 2000	12.60	12.66	12.60	12.66
518	NASDAQ	FCBC	Thu, Aug 17, 2000	13.02	13.02	12.60	12.60
517	NASDAQ	FCBC	Wed, Aug 16, 2000	12.71	12.71	12.71	12.71
516	NASDAQ	FCBC	Tue, Aug 15, 2000	12.60	13.02	12.60	13.02
515	NASDAQ	FCBC	Mon, Aug 14, 2000	12.91	12.91	12.71	12.71
514	NASDAQ	FCBC	Fri, Aug 11, 2000	13.02	13.02	12.71	12.71
513	NASDAQ	FCBC	Thu, Aug 10, 2000	13.22	13.22	13.22	13.22
512	NASDAQ	FCBC	Wed, Aug 9, 2000	13.33	13.33	13.22	13.22
511	NASDAQ	FCBC	Tue, Aug 8, 2000	13.64	13.69	13.64	13.69
510	NASDAQ	FCBC	Wed, Aug 2, 2000	13.74	13.74	13.33	13.74
509	NASDAQ	FCBC	Tue, Aug 1, 2000	13.43	13.74	13.22	13.74
508	NASDAQ	FCBC	Tue, Jul 25, 2000	13.12	13.12	13.12	13.12
507	NASDAQ	FCBC	Thu, Jul 20, 2000	13.12	13.12	13.12	13.12
506	NASDAQ	FCBC	Wed, Jul 19, 2000	13.33	13.33	13.33	13.33
505	NASDAQ	FCBC	Tue, Jul 18, 2000	13.22	13.22	13.22	13.22
504	NASDAQ	FCBC	Thu, Jul 13, 2000	12.91	12.91	12.91	12.91
503	NASDAQ	FCBC	Wed, Jul 12, 2000	12.91	12.91	12.91	12.91
502	NASDAQ	FCBC	Tue, Jul 11, 2000	13.22	13.33	13.02	13.22
501	NASDAQ	FCBC	Mon, Jul 10, 2000	13.33	13.48	13.33	13.48
500	NASDAQ	FCBC	Fri, Jul 7, 2000	13.38	13.43	13.22	13.22
499	NASDAQ	FCBC	Thu, Jul 6, 2000	13.02	13.53	13.02	13.22
498	NASDAQ	FCBC	Mon, Jul 3, 2000	13.02	13.02	13.02	13.02
497	NASDAQ	FCBC	Fri, Jun 30, 2000	13.02	13.02	12.60	12.60
496	NASDAQ	FCBC	Thu, Jun 29, 2000	12.50	12.50	12.50	12.50
495	NASDAQ	FCBC	Wed, Jun 28, 2000	13.12	13.12	12.50	12.60
494	NASDAQ	FCBC	Tue, Jun 27, 2000	12.81	12.81	12.81	12.81
493	NASDAQ	FCBC	Mon, Jun 26, 2000	13.33	13.33	12.40	12.40
492	NASDAQ	FCBC	Fri, Jun 23, 2000	13.64	13.64	13.64	13.64
491	NASDAQ	FCBC	Thu, Jun 22, 2000	13.64	13.64	13.33	13.33
490	NASDAQ	FCBC	Wed, Jun 21, 2000	13.43	13.64	13.43	13.64
489	NASDAQ	FCBC	Tue, Jun 20, 2000	13.33	13.33	13.22	13.22
488	NASDAQ	FCBC	Fri, Jun 16, 2000	13.74	13.74	13.22	13.64
487	NASDAQ	FCBC	Thu, Jun 15, 2000	13.84	13.84	13.64	13.64
486	NASDAQ	FCBC	Tue, Jun 13, 2000	13.64	13.64	13.64	13.64
485	NASDAQ	FCBC	Mon, Jun 12, 2000	13.64	14.05	13.64	14.05
484	NASDAQ	FCBC	Fri, Jun 9, 2000	14.46	14.46	14.05	14.05
483	NASDAQ	FCBC	Thu, Jun 8, 2000	14.46	14.46	14.46	14.46
482	NASDAQ	FCBC	Wed, Jun 7, 2000	14.46	14.46	14.46	14.46
481	NASDAQ	FCBC	Tue, Jun 6, 2000	14.26	14.26	14.26	14.26
480	NASDAQ	FCBC	Mon, Jun 5, 2000	14.46	14.67	14.26	14.67
479	NASDAQ	FCBC	Tue, May 30, 2000	14.88	14.98	14.77	14.88
478	NASDAQ	FCBC	Wed, May 24, 2000	15.08	15.08	15.08	15.08
477	NASDAQ	FCBC	Mon, May 22, 2000	15.81	15.81	15.29	15.39
476	NASDAQ	FCBC	Thu, May 18, 2000	15.70	15.70	15.08	15.08
475	NASDAQ	FCBC	Wed, May 17, 2000	15.29	15.29	15.08	15.08
474	NASDAQ	FCBC	Tue, May 16, 2000	15.29	15.29	15.29	15.29
473	NASDAQ	FCBC	Mon, May 15, 2000	15.39	15.39	15.29	15.29
472	NASDAQ	FCBC	Thu, May 11, 2000	15.70	15.70	15.70	15.70
471	NASDAQ	FCBC	Tue, May 9, 2000	15.50	15.70	15.39	15.70
470	NASDAQ	FCBC	Mon, May 8, 2000	15.50	15.50	15.50	15.50
469	NASDAQ	FCBC	Fri, May 5, 2000	15.50	15.50	15.39	15.39
468	NASDAQ	FCBC	Thu, May 4, 2000	15.81	15.81	15.81	15.81
467	NASDAQ	FCBC	Wed, May 3, 2000	15.81	15.81	15.70	15.70
466	NASDAQ	FCBC	Tue, May 2, 2000	15.70	15.81	15.50	15.81
465	NASDAQ	FCBC	Mon, May 1, 2000	15.60	15.70	15.60	15.70
464	NASDAQ	FCBC	Wed, Apr 26, 2000	15.70	15.70	15.70	15.70
463	NASDAQ	FCBC	Tue, Apr 25, 2000	15.29	15.91	15.29	15.70
462	NASDAQ	FCBC	Mon, Apr 24, 2000	15.39	15.91	15.29	15.91
461	NASDAQ	FCBC	Thu, Apr 20, 2000	15.39	15.50	15.39	15.50
460	NASDAQ	FCBC	Wed, Apr 19, 2000	15.19	15.19	15.08	15.08
459	NASDAQ	FCBC	Mon, Apr 17, 2000	15.08	15.08	15.08	15.08
458	NASDAQ	FCBC	Fri, Apr 14, 2000	15.60	15.60	15.60	15.60
457	NASDAQ	FCBC	Thu, Apr 13, 2000	15.50	15.60	15.29	15.60
456	NASDAQ	FCBC	Wed, Apr 12, 2000	15.50	15.50	15.50	15.50
455	NASDAQ	FCBC	Tue, Apr 11, 2000	15.50	15.70	15.50	15.60
454	NASDAQ	FCBC	Mon, Apr 10, 2000	15.60	15.70	15.60	15.70
453	NASDAQ	FCBC	Fri, Apr 7, 2000	15.29	15.81	15.29	15.70
452	NASDAQ	FCBC	Thu, Apr 6, 2000	15.50	15.81	15.50	15.81
451	NASDAQ	FCBC	Wed, Apr 5, 2000	15.50	15.70	15.50	15.70
450	NASDAQ	FCBC	Tue, Apr 4, 2000	15.60	15.70	15.50	15.70
449	NASDAQ	FCBC	Mon, Apr 3, 2000	15.91	15.91	15.60	15.81
448	NASDAQ	FCBC	Fri, Mar 31, 2000	15.60	15.70	15.50	15.70
447	NASDAQ	FCBC	Thu, Mar 30, 2000	15.70	15.91	15.70	15.70
446	NASDAQ	FCBC	Tue, Mar 28, 2000	15.50	15.50	15.50	15.50
445	NASDAQ	FCBC	Mon, Mar 27, 2000	15.19	15.39	15.19	15.39
444	NASDAQ	FCBC	Fri, Mar 24, 2000	15.39	15.39	15.24	15.24
443	NASDAQ	FCBC	Thu, Mar 23, 2000	15.29	15.50	15.08	15.50
442	NASDAQ	FCBC	Wed, Mar 22, 2000	14.98	14.98	14.88	14.88
441	NASDAQ	FCBC	Tue, Mar 21, 2000	14.88	14.98	14.88	14.88
440	NASDAQ	FCBC	Thu, Mar 16, 2000	14.67	14.67	14.67	14.67
439	NASDAQ	FCBC	Wed, Mar 15, 2000	14.88	14.98	14.46	14.88
438	NASDAQ	FCBC	Tue, Mar 14, 2000	14.98	14.98	14.88	14.88
437	NASDAQ	FCBC	Mon, Mar 13, 2000	14.98	14.98	14.98	14.98
436	NASDAQ	FCBC	Fri, Mar 10, 2000	14.88	15.29	14.88	15.29
435	NASDAQ	FCBC	Thu, Mar 9, 2000	14.98	15.19	14.98	15.19
434	NASDAQ	FCBC	Wed, Mar 8, 2000	15.19	15.19	14.88	14.88
433	NASDAQ	FCBC	Tue, Mar 7, 2000	15.29	15.50	15.29	15.50
432	NASDAQ	FCBC	Wed, Mar 1, 2000	15.29	15.29	15.29	15.29
431	NASDAQ	FCBC	Tue, Feb 29, 2000	15.39	15.60	15.39	15.39
430	NASDAQ	FCBC	Mon, Feb 28, 2000	15.19	15.29	15.19	15.29
429	NASDAQ	FCBC	Fri, Feb 25, 2000	15.39	15.39	15.08	15.08
428	NASDAQ	FCBC	Wed, Feb 23, 2000	15.39	15.50	15.34	15.50
427	NASDAQ	FCBC	Thu, Feb 17, 2000	15.50	15.50	15.50	15.50
426	NASDAQ	FCBC	Wed, Feb 16, 2000	15.29	15.29	15.29	15.29
425	NASDAQ	FCBC	Fri, Feb 11, 2000	15.60	15.70	15.39	15.70
424	NASDAQ	FCBC	Thu, Feb 10, 2000	15.39	15.39	15.39	15.39
423	NASDAQ	FCBC	Wed, Feb 9, 2000	15.39	15.70	15.39	15.70
422	NASDAQ	FCBC	Tue, Feb 8, 2000	15.70	15.70	15.70	15.70
421	NASDAQ	FCBC	Mon, Feb 7, 2000	15.50	15.70	15.39	15.39
420	NASDAQ	FCBC	Fri, Feb 4, 2000	15.39	15.39	15.39	15.39
419	NASDAQ	FCBC	Fri, Jan 28, 2000	15.39	15.39	15.39	15.39
418	NASDAQ	FCBC	Thu, Jan 27, 2000	15.39	15.39	15.39	15.39
417	NASDAQ	FCBC	Tue, Jan 25, 2000	15.39	15.91	15.39	15.70
416	NASDAQ	FCBC	Mon, Jan 24, 2000	15.39	15.39	15.39	15.39
415	NASDAQ	FCBC	Fri, Jan 21, 2000	15.70	15.70	15.70	15.70
414	NASDAQ	FCBC	Thu, Jan 20, 2000	15.39	15.39	15.39	15.39
413	NASDAQ	FCBC	Wed, Jan 19, 2000	15.29	15.70	15.29	15.39
412	NASDAQ	FCBC	Tue, Jan 18, 2000	15.39	15.91	15.29	15.91
411	NASDAQ	FCBC	Fri, Jan 14, 2000	15.29	15.29	15.29	15.29
410	NASDAQ	FCBC	Thu, Jan 13, 2000	14.98	15.39	14.98	15.34
409	NASDAQ	FCBC	Wed, Jan 12, 2000	14.88	15.08	14.88	15.08
408	NASDAQ	FCBC	Mon, Jan 10, 2000	14.98	14.98	14.67	14.67
407	NASDAQ	FCBC	Thu, Jan 6, 2000	14.88	14.88	14.88	14.88
406	NASDAQ	FCBC	Wed, Jan 5, 2000	14.88	14.98	14.46	14.88
405	NASDAQ	FCBC	Tue, Jan 4, 2000	14.98	14.98	14.98	14.98
404	NASDAQ	FCBC	Mon, Jan 3, 2000	15.29	15.29	14.98	14.98
403	NASDAQ	FCBC	Thu, Dec 30, 1999	14.88	15.50	14.88	15.08
402	NASDAQ	FCBC	Wed, Dec 29, 1999	15.70	15.70	15.29	15.29
401	NASDAQ	FCBC	Tue, Dec 28, 1999	16.12	16.43	14.88	14.88
400	NASDAQ	FCBC	Thu, Dec 23, 1999	16.53	16.53	16.12	16.12
399	NASDAQ	FCBC	Tue, Dec 21, 1999	16.12	16.12	16.12	16.12
398	NASDAQ	FCBC	Mon, Dec 20, 1999	15.91	15.91	15.91	15.91
397	NASDAQ	FCBC	Fri, Dec 17, 1999	16.32	16.32	15.91	15.91
396	NASDAQ	FCBC	Thu, Dec 16, 1999	16.53	16.74	16.53	16.74
395	NASDAQ	FCBC	Wed, Dec 15, 1999	16.84	16.84	16.53	16.53
394	NASDAQ	FCBC	Tue, Dec 14, 1999	16.53	16.74	16.32	16.32
393	NASDAQ	FCBC	Thu, Dec 9, 1999	16.01	16.01	16.01	16.01
392	NASDAQ	FCBC	Wed, Dec 8, 1999	16.84	16.84	16.84	16.84
391	NASDAQ	FCBC	Tue, Dec 7, 1999	16.01	16.01	16.01	16.01
390	NASDAQ	FCBC	Thu, Dec 2, 1999	16.22	16.22	16.01	16.01
389	NASDAQ	FCBC	Tue, Nov 30, 1999	16.63	16.63	16.63	16.63
388	NASDAQ	FCBC	Mon, Nov 29, 1999	17.15	17.15	16.74	16.74
387	NASDAQ	FCBC	Wed, Nov 24, 1999	16.84	16.99	16.84	16.94
386	NASDAQ	FCBC	Tue, Nov 23, 1999	16.84	16.84	16.53	16.53
385	NASDAQ	FCBC	Mon, Nov 22, 1999	17.05	17.05	16.84	16.89
384	NASDAQ	FCBC	Fri, Nov 19, 1999	16.89	16.89	16.89	16.89
383	NASDAQ	FCBC	Thu, Nov 18, 1999	16.79	16.84	16.79	16.84
382	NASDAQ	FCBC	Wed, Nov 17, 1999	16.79	16.79	16.79	16.79
381	NASDAQ	FCBC	Tue, Nov 16, 1999	16.79	16.79	16.79	16.79
380	NASDAQ	FCBC	Fri, Nov 12, 1999	16.74	16.79	16.74	16.79
379	NASDAQ	FCBC	Wed, Nov 10, 1999	16.74	17.25	16.74	16.94
378	NASDAQ	FCBC	Tue, Nov 9, 1999	16.74	16.97	16.74	16.89
377	NASDAQ	FCBC	Fri, Nov 5, 1999	17.15	17.15	16.94	16.94
376	NASDAQ	FCBC	Wed, Nov 3, 1999	16.32	16.32	16.32	16.32
375	NASDAQ	FCBC	Tue, Nov 2, 1999	16.53	16.53	16.32	16.32
374	NASDAQ	FCBC	Fri, Oct 29, 1999	16.94	16.94	16.94	16.94
373	NASDAQ	FCBC	Thu, Oct 28, 1999	17.67	17.67	16.94	16.94
372	NASDAQ	FCBC	Wed, Oct 27, 1999	18.18	18.18	18.18	18.18
371	NASDAQ	FCBC	Tue, Oct 26, 1999	16.74	18.39	16.74	17.46
370	NASDAQ	FCBC	Mon, Oct 25, 1999	16.53	17.15	16.53	16.94
369	NASDAQ	FCBC	Fri, Oct 22, 1999	16.53	16.53	16.53	16.53
368	NASDAQ	FCBC	Thu, Oct 21, 1999	16.94	17.56	16.94	17.36
367	NASDAQ	FCBC	Tue, Oct 19, 1999	15.70	16.74	15.70	16.74
366	NASDAQ	FCBC	Mon, Oct 18, 1999	15.70	15.70	15.70	15.70
365	NASDAQ	FCBC	Wed, Oct 13, 1999	17.15	17.15	17.15	17.15
364	NASDAQ	FCBC	Thu, Sep 30, 1999	17.15	17.15	17.15	17.15
363	NASDAQ	FCBC	Wed, Sep 29, 1999	16.74	17.36	16.32	16.53
362	NASDAQ	FCBC	Tue, Sep 28, 1999	15.91	16.06	15.91	16.06
361	NASDAQ	FCBC	Mon, Sep 27, 1999	15.91	15.91	15.91	15.91
360	NASDAQ	FCBC	Thu, Sep 23, 1999	15.81	15.81	15.81	15.81
359	NASDAQ	FCBC	Wed, Sep 22, 1999	15.81	16.32	15.81	16.22
358	NASDAQ	FCBC	Tue, Sep 21, 1999	15.81	15.81	15.81	15.81
357	NASDAQ	FCBC	Mon, Sep 20, 1999	15.96	15.96	15.96	15.96
356	NASDAQ	FCBC	Fri, Sep 17, 1999	16.32	16.32	16.32	16.32
355	NASDAQ	FCBC	Wed, Sep 15, 1999	16.12	16.32	15.60	15.60
354	NASDAQ	FCBC	Tue, Sep 14, 1999	15.91	15.91	15.91	15.91
353	NASDAQ	FCBC	Mon, Sep 13, 1999	16.12	16.12	15.91	15.91
352	NASDAQ	FCBC	Fri, Sep 10, 1999	15.70	15.70	15.70	15.70
351	NASDAQ	FCBC	Thu, Sep 9, 1999	15.91	15.91	15.70	15.70
350	NASDAQ	FCBC	Wed, Sep 8, 1999	16.32	17.15	15.91	16.01
349	NASDAQ	FCBC	Tue, Sep 7, 1999	17.15	17.15	16.53	16.63
348	NASDAQ	FCBC	Fri, Sep 3, 1999	17.56	17.56	17.56	17.56
347	NASDAQ	FCBC	Thu, Sep 2, 1999	16.53	17.15	16.53	17.15
346	NASDAQ	FCBC	Tue, Aug 31, 1999	17.36	17.36	17.36	17.36
345	NASDAQ	FCBC	Mon, Aug 30, 1999	18.18	18.18	17.98	17.98
344	NASDAQ	FCBC	Fri, Aug 27, 1999	18.91	19.01	18.91	19.01
343	NASDAQ	FCBC	Thu, Aug 26, 1999	18.60	18.60	18.60	18.60
342	NASDAQ	FCBC	Wed, Aug 25, 1999	18.60	18.67	18.60	18.67
341	NASDAQ	FCBC	Tue, Aug 17, 1999	19.42	19.42	19.42	19.42
340	NASDAQ	FCBC	Mon, Aug 16, 1999	18.91	19.53	18.91	19.53
339	NASDAQ	FCBC	Thu, Aug 12, 1999	19.53	19.53	19.42	19.42
338	NASDAQ	FCBC	Wed, Aug 11, 1999	19.53	19.53	19.53	19.53
337	NASDAQ	FCBC	Tue, Aug 10, 1999	19.11	19.53	19.11	19.32
336	NASDAQ	FCBC	Mon, Aug 9, 1999	19.11	19.11	19.11	19.11
335	NASDAQ	FCBC	Fri, Aug 6, 1999	19.11	19.11	19.11	19.11
334	NASDAQ	FCBC	Thu, Aug 5, 1999	19.11	19.11	19.11	19.11
333	NASDAQ	FCBC	Wed, Aug 4, 1999	19.53	19.53	19.22	19.22
332	NASDAQ	FCBC	Tue, Aug 3, 1999	19.42	19.53	19.37	19.37
331	NASDAQ	FCBC	Mon, Aug 2, 1999	19.22	19.53	19.11	19.53
330	NASDAQ	FCBC	Fri, Jul 30, 1999	19.11	19.11	19.11	19.11
329	NASDAQ	FCBC	Tue, Jul 27, 1999	19.11	19.63	19.11	19.63
328	NASDAQ	FCBC	Tue, Jul 20, 1999	19.32	19.63	19.11	19.11
327	NASDAQ	FCBC	Thu, Jul 15, 1999	19.11	19.63	19.11	19.63
326	NASDAQ	FCBC	Wed, Jul 14, 1999	19.63	19.63	19.11	19.11
325	NASDAQ	FCBC	Tue, Jul 13, 1999	19.42	19.73	18.91	19.53
324	NASDAQ	FCBC	Mon, Jul 12, 1999	19.42	19.42	19.42	19.42
323	NASDAQ	FCBC	Fri, Jul 9, 1999	19.84	20.56	19.84	20.56
322	NASDAQ	FCBC	Thu, Jul 8, 1999	19.01	19.84	19.01	19.84
321	NASDAQ	FCBC	Wed, Jul 7, 1999	19.01	19.63	19.01	19.01
320	NASDAQ	FCBC	Tue, Jul 6, 1999	20.15	20.66	19.63	19.63
319	NASDAQ	FCBC	Fri, Jul 2, 1999	19.22	19.94	19.01	19.94
318	NASDAQ	FCBC	Thu, Jul 1, 1999	18.39	18.39	18.18	18.29
317	NASDAQ	FCBC	Tue, Jun 29, 1999	17.56	17.56	17.36	17.56
316	NASDAQ	FCBC	Mon, Jun 28, 1999	17.15	17.15	16.74	16.74
315	NASDAQ	FCBC	Fri, Jun 25, 1999	16.94	16.94	16.94	16.94
314	NASDAQ	FCBC	Wed, Jun 23, 1999	17.15	17.15	17.15	17.15
313	NASDAQ	FCBC	Tue, Jun 22, 1999	17.15	17.15	17.15	17.15
312	NASDAQ	FCBC	Mon, Jun 21, 1999	17.15	17.15	17.15	17.15
311	NASDAQ	FCBC	Fri, Jun 18, 1999	16.74	16.84	16.74	16.74
310	NASDAQ	FCBC	Thu, Jun 17, 1999	17.05	17.05	16.84	16.84
309	NASDAQ	FCBC	Wed, Jun 16, 1999	17.05	17.05	17.05	17.05
308	NASDAQ	FCBC	Tue, Jun 15, 1999	16.74	16.74	16.74	16.74
307	NASDAQ	FCBC	Fri, Jun 11, 1999	16.74	17.36	16.63	17.36
306	NASDAQ	FCBC	Wed, Jun 9, 1999	16.53	16.53	16.53	16.53
305	NASDAQ	FCBC	Tue, Jun 8, 1999	16.43	16.94	16.43	16.94
304	NASDAQ	FCBC	Fri, Jun 4, 1999	16.53	16.53	16.43	16.43
303	NASDAQ	FCBC	Thu, Jun 3, 1999	17.15	17.36	17.15	17.36
302	NASDAQ	FCBC	Wed, Jun 2, 1999	16.43	16.94	16.43	16.43
301	NASDAQ	FCBC	Tue, Jun 1, 1999	16.32	16.84	16.32	16.84
300	NASDAQ	FCBC	Fri, May 28, 1999	16.22	16.43	16.12	16.43
299	NASDAQ	FCBC	Thu, May 27, 1999	15.60	15.60	15.60	15.60
298	NASDAQ	FCBC	Wed, May 26, 1999	15.81	16.12	15.60	16.12
297	NASDAQ	FCBC	Tue, May 25, 1999	15.70	15.70	15.60	15.60
296	NASDAQ	FCBC	Mon, May 24, 1999	15.81	15.81	15.70	15.70
295	NASDAQ	FCBC	Thu, May 20, 1999	15.50	15.50	15.50	15.50
294	NASDAQ	FCBC	Wed, May 19, 1999	16.12	16.12	15.70	15.70
293	NASDAQ	FCBC	Tue, May 18, 1999	16.27	16.27	16.12	16.12
292	NASDAQ	FCBC	Mon, May 17, 1999	16.32	16.32	16.12	16.32
291	NASDAQ	FCBC	Fri, May 14, 1999	16.53	16.53	16.53	16.53
290	NASDAQ	FCBC	Thu, May 13, 1999	16.63	16.63	16.63	16.63
289	NASDAQ	FCBC	Tue, May 11, 1999	16.53	16.53	16.43	16.43
288	NASDAQ	FCBC	Mon, May 10, 1999	16.53	16.53	16.53	16.53
287	NASDAQ	FCBC	Thu, May 6, 1999	16.32	16.58	16.32	16.53
286	NASDAQ	FCBC	Tue, May 4, 1999	16.53	16.53	16.53	16.53
285	NASDAQ	FCBC	Mon, May 3, 1999	17.15	17.15	16.53	16.53
284	NASDAQ	FCBC	Fri, Apr 30, 1999	16.94	17.36	16.94	16.94
283	NASDAQ	FCBC	Thu, Apr 29, 1999	16.94	17.36	16.94	17.36
282	NASDAQ	FCBC	Wed, Apr 28, 1999	17.36	17.36	17.36	17.36
281	NASDAQ	FCBC	Mon, Apr 26, 1999	18.18	18.18	18.18	18.18
280	NASDAQ	FCBC	Thu, Apr 22, 1999	17.36	17.36	17.36	17.36
279	NASDAQ	FCBC	Wed, Apr 21, 1999	17.15	17.36	17.15	17.36
278	NASDAQ	FCBC	Tue, Apr 20, 1999	17.77	17.77	17.77	17.77
277	NASDAQ	FCBC	Fri, Apr 16, 1999	17.77	17.77	17.77	17.77
276	NASDAQ	FCBC	Thu, Apr 15, 1999	17.30	17.30	16.94	16.94
275	NASDAQ	FCBC	Wed, Apr 14, 1999	18.18	18.18	18.18	18.18
274	NASDAQ	FCBC	Tue, Apr 13, 1999	17.36	17.36	16.94	16.99
273	NASDAQ	FCBC	Mon, Apr 12, 1999	19.84	19.84	19.84	19.84
272	NASDAQ	FCBC	Fri, Apr 9, 1999	19.34	19.84	17.52	18.18
271	NASDAQ	FCBC	Wed, Apr 7, 1999	18.02	18.02	18.02	18.02
270	NASDAQ	FCBC	Tue, Apr 6, 1999	19.01	19.01	19.01	19.01
269	NASDAQ	FCBC	Mon, Apr 5, 1999	18.93	18.93	18.93	18.93
268	NASDAQ	FCBC	Thu, Apr 1, 1999	19.01	19.01	18.93	18.93
267	NASDAQ	FCBC	Wed, Mar 31, 1999	19.34	19.34	18.93	18.93
266	NASDAQ	FCBC	Tue, Mar 30, 1999	18.93	18.93	18.93	18.93
265	NASDAQ	FCBC	Thu, Mar 25, 1999	19.17	19.67	19.17	19.17
264	NASDAQ	FCBC	Wed, Mar 24, 1999	18.68	19.17	18.68	18.84
263	NASDAQ	FCBC	Tue, Mar 23, 1999	18.51	18.51	18.51	18.51
262	NASDAQ	FCBC	Mon, Mar 22, 1999	17.85	17.85	17.85	17.85
261	NASDAQ	FCBC	Fri, Mar 19, 1999	18.26	18.35	18.26	18.35
260	NASDAQ	FCBC	Thu, Mar 18, 1999	18.43	18.43	18.43	18.43
259	NASDAQ	FCBC	Wed, Mar 17, 1999	18.51	18.51	18.26	18.35
258	NASDAQ	FCBC	Tue, Mar 16, 1999	18.51	18.51	18.35	18.35
257	NASDAQ	FCBC	Mon, Mar 15, 1999	18.84	18.84	18.51	18.51
256	NASDAQ	FCBC	Thu, Mar 11, 1999	18.51	18.51	18.51	18.51
255	NASDAQ	FCBC	Wed, Mar 10, 1999	18.51	18.51	18.51	18.51
254	NASDAQ	FCBC	Tue, Mar 9, 1999	18.51	18.51	18.51	18.51
253	NASDAQ	FCBC	Mon, Mar 8, 1999	19.01	19.01	18.51	18.84
252	NASDAQ	FCBC	Fri, Mar 5, 1999	18.84	18.84	18.84	18.84
251	NASDAQ	FCBC	Thu, Mar 4, 1999	18.84	18.84	18.84	18.84
250	NASDAQ	FCBC	Wed, Mar 3, 1999	18.84	19.01	18.68	18.68
249	NASDAQ	FCBC	Tue, Mar 2, 1999	18.51	19.01	18.51	19.01
248	NASDAQ	FCBC	Mon, Mar 1, 1999	18.68	18.68	18.51	18.51
247	NASDAQ	FCBC	Fri, Feb 26, 1999	18.51	18.51	18.35	18.35
246	NASDAQ	FCBC	Thu, Feb 25, 1999	18.35	18.51	18.35	18.51
245	NASDAQ	FCBC	Wed, Feb 24, 1999	18.35	18.51	18.35	18.51
244	NASDAQ	FCBC	Tue, Feb 23, 1999	18.35	18.35	18.18	18.35
243	NASDAQ	FCBC	Mon, Feb 22, 1999	17.85	17.85	17.85	17.85
242	NASDAQ	FCBC	Fri, Feb 19, 1999	17.69	18.18	17.69	18.18
241	NASDAQ	FCBC	Thu, Feb 18, 1999	17.85	18.18	17.60	17.60
240	NASDAQ	FCBC	Wed, Feb 17, 1999	17.60	18.18	17.60	17.85
239	NASDAQ	FCBC	Fri, Feb 12, 1999	17.60	17.60	17.60	17.60
238	NASDAQ	FCBC	Thu, Feb 11, 1999	17.85	17.85	17.60	17.60
237	NASDAQ	FCBC	Wed, Feb 10, 1999	18.18	18.18	17.52	18.18
236	NASDAQ	FCBC	Tue, Feb 9, 1999	17.36	17.36	17.36	17.36
235	NASDAQ	FCBC	Mon, Feb 8, 1999	17.52	17.77	17.19	17.77
234	NASDAQ	FCBC	Fri, Feb 5, 1999	17.52	17.52	17.52	17.52
233	NASDAQ	FCBC	Thu, Feb 4, 1999	17.36	17.36	17.36	17.36
232	NASDAQ	FCBC	Wed, Feb 3, 1999	17.69	17.69	17.69	17.69
231	NASDAQ	FCBC	Mon, Feb 1, 1999	17.27	17.36	17.27	17.36
230	NASDAQ	FCBC	Fri, Jan 29, 1999	17.19	17.19	17.19	17.19
229	NASDAQ	FCBC	Thu, Jan 28, 1999	18.51	18.51	18.51	18.51
228	NASDAQ	FCBC	Wed, Jan 27, 1999	17.85	18.51	17.60	17.60
227	NASDAQ	FCBC	Tue, Jan 26, 1999	17.85	17.85	17.60	17.60
226	NASDAQ	FCBC	Mon, Jan 25, 1999	17.85	17.85	17.36	17.36
225	NASDAQ	FCBC	Fri, Jan 22, 1999	17.85	17.85	17.19	17.69
224	NASDAQ	FCBC	Thu, Jan 21, 1999	17.36	17.36	17.36	17.36
223	NASDAQ	FCBC	Wed, Jan 20, 1999	17.52	17.77	17.52	17.52
222	NASDAQ	FCBC	Tue, Jan 19, 1999	18.10	18.10	17.52	17.52
221	NASDAQ	FCBC	Fri, Jan 15, 1999	18.10	18.10	18.10	18.10
220	NASDAQ	FCBC	Thu, Jan 14, 1999	18.10	18.10	18.10	18.10
219	NASDAQ	FCBC	Wed, Jan 13, 1999	18.26	18.26	18.26	18.26
218	NASDAQ	FCBC	Tue, Jan 12, 1999	17.85	17.85	17.85	17.85
217	NASDAQ	FCBC	Mon, Jan 11, 1999	18.02	18.02	18.02	18.02
216	NASDAQ	FCBC	Fri, Jan 8, 1999	18.93	18.93	18.35	18.35
215	NASDAQ	FCBC	Thu, Jan 7, 1999	19.17	19.17	18.68	18.68
214	NASDAQ	FCBC	Wed, Jan 6, 1999	19.50	19.50	18.84	19.01
213	NASDAQ	FCBC	Tue, Jan 5, 1999	19.17	19.17	19.17	19.17
212	NASDAQ	FCBC	Mon, Jan 4, 1999	19.59	19.59	19.17	19.17
211	NASDAQ	FCBC	Thu, Dec 31, 1998	19.34	19.42	19.34	19.34
210	NASDAQ	FCBC	Wed, Dec 30, 1998	19.50	19.67	19.50	19.67
209	NASDAQ	FCBC	Tue, Dec 29, 1998	19.50	19.84	19.50	19.50
208	NASDAQ	FCBC	Mon, Dec 28, 1998	19.50	19.59	19.50	19.59
207	NASDAQ	FCBC	Wed, Dec 23, 1998	20.33	20.33	19.50	19.50
206	NASDAQ	FCBC	Tue, Dec 22, 1998	19.92	20.33	19.67	20.33
205	NASDAQ	FCBC	Fri, Dec 18, 1998	19.50	19.84	19.50	19.84
204	NASDAQ	FCBC	Thu, Dec 17, 1998	19.84	19.84	19.84	19.84
203	NASDAQ	FCBC	Wed, Dec 16, 1998	20.50	20.50	20.50	20.50
202	NASDAQ	FCBC	Thu, Dec 10, 1998	21.16	21.16	21.16	21.16
201	NASDAQ	FCBC	Wed, Dec 9, 1998	21.16	21.16	21.16	21.16
200	NASDAQ	FCBC	Tue, Dec 8, 1998	21.16	21.16	21.16	21.16
199	NASDAQ	FCBC	Mon, Dec 7, 1998	21.16	22.23	21.16	21.41
198	NASDAQ	FCBC	Fri, Dec 4, 1998	21.16	21.16	21.16	21.16
197	NASDAQ	FCBC	Thu, Dec 3, 1998	21.16	21.82	21.16	21.82
196	NASDAQ	FCBC	Wed, Dec 2, 1998	22.23	22.23	22.23	22.23
195	NASDAQ	FCBC	Tue, Dec 1, 1998	22.31	22.31	21.16	21.16
194	NASDAQ	FCBC	Mon, Nov 30, 1998	21.82	21.82	20.83	20.83
193	NASDAQ	FCBC	Fri, Nov 27, 1998	21.82	21.82	21.82	21.82
192	NASDAQ	FCBC	Wed, Nov 25, 1998	21.32	21.98	21.32	21.98
191	NASDAQ	FCBC	Tue, Nov 24, 1998	20.83	21.49	20.83	21.49
190	NASDAQ	FCBC	Mon, Nov 23, 1998	21.16	21.16	21.16	21.16
189	NASDAQ	FCBC	Fri, Nov 20, 1998	20.50	20.50	19.84	19.84
188	NASDAQ	FCBC	Thu, Nov 19, 1998	21.16	21.16	21.16	21.16
187	NASDAQ	FCBC	Tue, Nov 17, 1998	20.50	20.50	20.50	20.50
186	NASDAQ	FCBC	Fri, Nov 13, 1998	19.84	20.50	19.84	20.50
185	NASDAQ	FCBC	Thu, Nov 12, 1998	20.33	20.33	20.33	20.33
184	NASDAQ	FCBC	Tue, Nov 10, 1998	20.33	20.33	20.33	20.33
183	NASDAQ	FCBC	Mon, Nov 9, 1998	20.17	20.17	20.17	20.17
182	NASDAQ	FCBC	Fri, Nov 6, 1998	19.67	19.84	19.67	19.84
181	NASDAQ	FCBC	Thu, Nov 5, 1998	19.50	19.67	19.50	19.67
180	NASDAQ	FCBC	Mon, Nov 2, 1998	18.84	18.84	18.84	18.84
179	NASDAQ	FCBC	Fri, Oct 30, 1998	18.51	19.67	18.51	18.51
178	NASDAQ	FCBC	Thu, Oct 29, 1998	18.51	18.51	18.51	18.51
177	NASDAQ	FCBC	Wed, Oct 28, 1998	18.68	19.50	18.51	19.50
176	NASDAQ	FCBC	Tue, Oct 27, 1998	18.35	18.35	18.35	18.35
175	NASDAQ	FCBC	Mon, Oct 26, 1998	18.10	18.26	18.10	18.26
174	NASDAQ	FCBC	Fri, Oct 23, 1998	18.35	18.35	18.26	18.26
173	NASDAQ	FCBC	Wed, Oct 21, 1998	17.52	18.51	17.52	17.77
172	NASDAQ	FCBC	Tue, Oct 20, 1998	17.85	18.51	17.85	18.51
171	NASDAQ	FCBC	Mon, Oct 19, 1998	17.85	17.85	17.85	17.85
170	NASDAQ	FCBC	Thu, Oct 15, 1998	17.85	18.51	17.52	17.52
169	NASDAQ	FCBC	Fri, Oct 9, 1998	19.09	19.09	19.09	19.09
168	NASDAQ	FCBC	Thu, Oct 8, 1998	19.01	19.01	19.01	19.01
167	NASDAQ	FCBC	Wed, Oct 7, 1998	19.17	19.50	18.18	18.43
166	NASDAQ	FCBC	Tue, Oct 6, 1998	19.50	20.00	19.17	19.17
165	NASDAQ	FCBC	Mon, Oct 5, 1998	20.17	20.17	19.84	19.84
164	NASDAQ	FCBC	Thu, Oct 1, 1998	21.16	21.16	20.33	20.33
163	NASDAQ	FCBC	Tue, Sep 29, 1998	20.83	21.32	20.83	21.32
162	NASDAQ	FCBC	Fri, Sep 25, 1998	20.83	20.83	20.83	20.83
161	NASDAQ	FCBC	Thu, Sep 24, 1998	20.83	20.83	20.83	20.83
160	NASDAQ	FCBC	Wed, Sep 23, 1998	20.83	21.49	20.83	20.83
159	NASDAQ	FCBC	Tue, Sep 22, 1998	21.82	21.82	21.49	21.49
158	NASDAQ	FCBC	Thu, Sep 17, 1998	21.32	21.98	20.83	21.65
157	NASDAQ	FCBC	Fri, Sep 11, 1998	21.16	22.15	21.16	21.16
156	NASDAQ	FCBC	Thu, Sep 10, 1998	20.99	21.49	20.99	21.49
155	NASDAQ	FCBC	Wed, Sep 9, 1998	21.16	21.65	21.16	21.65
154	NASDAQ	FCBC	Thu, Sep 3, 1998	21.65	21.82	21.65	21.82
153	NASDAQ	FCBC	Tue, Sep 1, 1998	21.82	21.82	21.65	21.65
152	NASDAQ	FCBC	Mon, Aug 31, 1998	21.82	21.82	20.83	21.82
151	NASDAQ	FCBC	Fri, Aug 28, 1998	22.56	22.56	20.50	20.50
150	NASDAQ	FCBC	Thu, Aug 27, 1998	22.81	22.81	22.56	22.56
149	NASDAQ	FCBC	Wed, Aug 26, 1998	23.14	23.14	23.14	23.14
148	NASDAQ	FCBC	Tue, Aug 25, 1998	24.30	24.30	24.30	24.30
147	NASDAQ	FCBC	Mon, Aug 24, 1998	24.30	24.30	23.80	24.30
146	NASDAQ	FCBC	Fri, Aug 21, 1998	23.47	23.47	23.47	23.47
145	NASDAQ	FCBC	Thu, Aug 20, 1998	24.63	24.96	24.30	24.79
144	NASDAQ	FCBC	Wed, Aug 19, 1998	25.46	25.79	25.12	25.12
143	NASDAQ	FCBC	Tue, Aug 18, 1998	26.78	26.78	25.79	25.79
142	NASDAQ	FCBC	Mon, Aug 17, 1998	26.61	26.61	26.61	26.61
141	NASDAQ	FCBC	Fri, Aug 14, 1998	26.61	26.61	26.61	26.61
140	NASDAQ	FCBC	Thu, Aug 13, 1998	26.61	26.61	26.61	26.61
139	NASDAQ	FCBC	Wed, Aug 12, 1998	26.78	26.78	26.61	26.61
138	NASDAQ	FCBC	Tue, Aug 11, 1998	26.61	26.86	26.61	26.86
137	NASDAQ	FCBC	Fri, Aug 7, 1998	26.78	26.78	26.78	26.78
136	NASDAQ	FCBC	Thu, Aug 6, 1998	27.11	27.11	27.11	27.11
135	NASDAQ	FCBC	Wed, Aug 5, 1998	27.11	27.11	27.11	27.11
134	NASDAQ	FCBC	Tue, Aug 4, 1998	27.11	27.11	27.11	27.11
133	NASDAQ	FCBC	Fri, Jul 31, 1998	27.11	27.52	27.11	27.52
132	NASDAQ	FCBC	Thu, Jul 30, 1998	27.19	27.69	27.11	27.11
131	NASDAQ	FCBC	Mon, Jul 27, 1998	27.11	28.27	27.11	28.27
130	NASDAQ	FCBC	Thu, Jul 23, 1998	28.10	28.10	27.93	27.93
129	NASDAQ	FCBC	Wed, Jul 22, 1998	27.77	28.10	27.11	27.11
128	NASDAQ	FCBC	Tue, Jul 21, 1998	28.10	28.10	28.10	28.10
127	NASDAQ	FCBC	Mon, Jul 20, 1998	27.44	27.44	27.44	27.44
126	NASDAQ	FCBC	Fri, Jul 17, 1998	27.44	27.44	27.11	27.44
125	NASDAQ	FCBC	Tue, Jul 14, 1998	27.11	27.11	27.11	27.11
124	NASDAQ	FCBC	Mon, Jul 13, 1998	27.85	27.85	27.11	27.11
123	NASDAQ	FCBC	Thu, Jul 9, 1998	28.10	28.10	27.36	28.10
122	NASDAQ	FCBC	Tue, Jul 7, 1998	27.77	28.27	27.11	28.27
121	NASDAQ	FCBC	Mon, Jul 6, 1998	27.11	27.44	27.11	27.44
120	NASDAQ	FCBC	Thu, Jul 2, 1998	27.44	27.44	27.44	27.44
119	NASDAQ	FCBC	Wed, Jul 1, 1998	27.11	27.11	27.11	27.11
118	NASDAQ	FCBC	Tue, Jun 30, 1998	27.77	27.77	27.77	27.77
117	NASDAQ	FCBC	Mon, Jun 29, 1998	27.77	28.27	27.77	28.27
116	NASDAQ	FCBC	Fri, Jun 26, 1998	27.77	27.77	27.77	27.77
115	NASDAQ	FCBC	Thu, Jun 25, 1998	27.11	27.11	27.11	27.11
114	NASDAQ	FCBC	Mon, Jun 22, 1998	27.11	28.10	27.11	28.10
113	NASDAQ	FCBC	Thu, Jun 18, 1998	27.11	27.93	27.11	27.93
112	NASDAQ	FCBC	Tue, Jun 16, 1998	28.18	28.18	28.18	28.18
111	NASDAQ	FCBC	Mon, Jun 15, 1998	27.11	27.77	27.11	27.77
110	NASDAQ	FCBC	Fri, Jun 12, 1998	27.77	27.77	27.11	27.11
109	NASDAQ	FCBC	Thu, Jun 11, 1998	27.14	27.14	27.11	27.11
108	NASDAQ	FCBC	Mon, Jun 8, 1998	27.77	27.77	27.11	27.77
107	NASDAQ	FCBC	Thu, Jun 4, 1998	27.77	27.93	27.11	27.93
106	NASDAQ	FCBC	Wed, Jun 3, 1998	27.77	27.77	27.77	27.77
105	NASDAQ	FCBC	Tue, Jun 2, 1998	27.77	27.77	27.77	27.77
104	NASDAQ	FCBC	Wed, May 27, 1998	27.11	27.11	27.11	27.11
103	NASDAQ	FCBC	Tue, May 26, 1998	27.69	28.43	27.69	27.77
102	NASDAQ	FCBC	Wed, May 20, 1998	26.94	26.94	26.94	26.94
101	NASDAQ	FCBC	Tue, May 19, 1998	27.44	27.44	27.44	27.44
100	NASDAQ	FCBC	Mon, May 18, 1998	27.44	27.44	27.44	27.44
99	NASDAQ	FCBC	Wed, May 13, 1998	27.44	27.44	26.78	27.44
98	NASDAQ	FCBC	Mon, May 11, 1998	27.11	27.11	27.11	27.11
97	NASDAQ	FCBC	Fri, May 8, 1998	27.44	27.44	27.44	27.44
96	NASDAQ	FCBC	Thu, May 7, 1998	27.44	27.44	27.44	27.44
95	NASDAQ	FCBC	Tue, May 5, 1998	27.11	27.77	27.11	27.27
94	NASDAQ	FCBC	Mon, May 4, 1998	26.28	26.28	26.28	26.28
93	NASDAQ	FCBC	Thu, Apr 30, 1998	26.61	26.61	26.61	26.61
92	NASDAQ	FCBC	Wed, Apr 29, 1998	27.44	27.44	26.43	26.43
91	NASDAQ	FCBC	Tue, Apr 28, 1998	27.77	27.77	27.77	27.77
90	NASDAQ	FCBC	Mon, Apr 27, 1998	25.12	25.12	25.12	25.12
89	NASDAQ	FCBC	Fri, Apr 24, 1998	26.45	26.45	26.45	26.45
88	NASDAQ	FCBC	Thu, Apr 23, 1998	26.45	26.45	25.12	25.12
87	NASDAQ	FCBC	Wed, Apr 22, 1998	25.12	25.79	25.12	25.79
86	NASDAQ	FCBC	Tue, Apr 21, 1998	25.12	26.45	25.12	26.12
85	NASDAQ	FCBC	Mon, Apr 20, 1998	26.45	26.45	25.12	26.45
84	NASDAQ	FCBC	Fri, Apr 17, 1998	25.21	25.21	25.21	25.21
83	NASDAQ	FCBC	Tue, Apr 14, 1998	24.46	25.79	24.46	24.46
82	NASDAQ	FCBC	Mon, Apr 13, 1998	24.38	24.38	23.80	24.38
81	NASDAQ	FCBC	Thu, Apr 9, 1998	24.86	24.99	23.80	24.86
80	NASDAQ	FCBC	Wed, Apr 8, 1998	24.60	24.60	24.07	24.60
79	NASDAQ	FCBC	Tue, Apr 7, 1998	25.72	25.72	24.86	25.72
78	NASDAQ	FCBC	Fri, Apr 3, 1998	24.60	24.86	23.87	24.60
77	NASDAQ	FCBC	Tue, Mar 31, 1998	23.67	23.67	23.67	23.67
76	NASDAQ	FCBC	Mon, Mar 30, 1998	23.67	24.07	23.27	23.67
75	NASDAQ	FCBC	Thu, Mar 26, 1998	24.46	24.46	23.80	24.46
74	NASDAQ	FCBC	Wed, Mar 25, 1998	22.88	24.33	22.88	22.88
73	NASDAQ	FCBC	Fri, Mar 20, 1998	23.27	23.27	22.74	23.27
72	NASDAQ	FCBC	Mon, Mar 16, 1998	22.74	22.74	22.22	22.74
71	NASDAQ	FCBC	Fri, Mar 13, 1998	22.22	22.22	22.22	22.22
70	NASDAQ	FCBC	Thu, Mar 12, 1998	22.22	22.22	22.22	22.22
69	NASDAQ	FCBC	Wed, Mar 11, 1998	22.22	22.22	22.22	22.22
68	NASDAQ	FCBC	Mon, Mar 9, 1998	22.48	22.74	22.48	22.48
67	NASDAQ	FCBC	Mon, Mar 2, 1998	23.01	23.01	22.22	23.01
66	NASDAQ	FCBC	Thu, Feb 26, 1998	22.61	22.61	22.61	22.61
65	NASDAQ	FCBC	Mon, Feb 23, 1998	22.48	22.48	22.22	22.48
64	NASDAQ	FCBC	Wed, Feb 18, 1998	22.22	23.14	22.22	22.22
63	NASDAQ	FCBC	Fri, Feb 13, 1998	22.22	22.22	21.95	22.22
62	NASDAQ	FCBC	Thu, Feb 12, 1998	22.22	22.22	21.69	22.22
61	NASDAQ	FCBC	Mon, Feb 9, 1998	22.22	22.22	22.22	22.22
60	NASDAQ	FCBC	Fri, Feb 6, 1998	21.95	22.22	21.95	21.95
59	NASDAQ	FCBC	Thu, Feb 5, 1998	22.08	22.08	22.08	22.08
58	NASDAQ	FCBC	Wed, Feb 4, 1998	20.89	20.89	20.89	20.89
57	NASDAQ	FCBC	Tue, Feb 3, 1998	21.95	21.95	21.69	21.95
56	NASDAQ	FCBC	Mon, Feb 2, 1998	20.76	20.76	20.76	20.76
55	NASDAQ	FCBC	Fri, Jan 30, 1998	21.03	21.03	21.03	21.03
54	NASDAQ	FCBC	Thu, Jan 29, 1998	21.69	21.69	21.16	21.69
53	NASDAQ	FCBC	Wed, Jan 28, 1998	21.17	21.17	20.36	21.17
52	NASDAQ	FCBC	Tue, Jan 27, 1998	20.36	20.36	20.36	20.36
51	NASDAQ	FCBC	Mon, Jan 26, 1998	21.03	21.03	20.63	21.03
50	NASDAQ	FCBC	Thu, Jan 22, 1998	20.36	20.36	20.36	20.36
49	NASDAQ	FCBC	Wed, Jan 21, 1998	20.76	20.76	20.76	20.76
48	NASDAQ	FCBC	Fri, Jan 16, 1998	21.16	21.16	21.16	21.16
47	NASDAQ	FCBC	Thu, Jan 15, 1998	21.16	21.16	20.76	21.16
46	NASDAQ	FCBC	Wed, Jan 14, 1998	21.16	21.16	21.16	21.16
45	NASDAQ	FCBC	Tue, Jan 13, 1998	20.76	20.76	20.76	20.76
44	NASDAQ	FCBC	Mon, Jan 12, 1998	21.16	21.16	20.36	21.16
43	NASDAQ	FCBC	Fri, Jan 9, 1998	20.36	20.36	20.36	20.36
42	NASDAQ	FCBC	Wed, Jan 7, 1998	20.63	20.63	20.36	20.63
41	NASDAQ	FCBC	Tue, Jan 6, 1998	20.36	20.36	20.36	20.36
40	NASDAQ	FCBC	Mon, Jan 5, 1998	21.69	21.69	21.16	21.69
39	NASDAQ	FCBC	Fri, Jan 2, 1998	20.23	20.23	20.23	20.23
38	NASDAQ	FCBC	Wed, Dec 31, 1997	20.13	21.16	20.13	20.13
37	NASDAQ	FCBC	Tue, Dec 30, 1997	21.03	21.03	20.36	21.03
36	NASDAQ	FCBC	Mon, Dec 29, 1997	21.16	21.16	21.16	21.16
35	NASDAQ	FCBC	Tue, Dec 23, 1997	20.10	20.10	19.97	20.10
34	NASDAQ	FCBC	Fri, Dec 19, 1997	20.50	20.50	20.50	20.50
33	NASDAQ	FCBC	Wed, Dec 17, 1997	21.16	21.16	20.36	21.16
32	NASDAQ	FCBC	Tue, Dec 16, 1997	20.10	20.10	19.70	20.10
31	NASDAQ	FCBC	Mon, Dec 15, 1997	19.70	19.70	19.70	19.70
30	NASDAQ	FCBC	Fri, Dec 12, 1997	19.97	20.10	19.70	19.97
29	NASDAQ	FCBC	Wed, Dec 10, 1997	19.97	19.97	19.57	19.97
28	NASDAQ	FCBC	Fri, Dec 5, 1997	20.23	20.23	19.44	20.23
27	NASDAQ	FCBC	Thu, Dec 4, 1997	19.44	19.97	19.44	19.44
26	NASDAQ	FCBC	Wed, Dec 3, 1997	19.97	19.97	19.70	19.97
25	NASDAQ	FCBC	Mon, Dec 1, 1997	19.04	19.04	19.04	19.04
24	NASDAQ	FCBC	Wed, Nov 26, 1997	19.90	19.90	19.04	19.90
23	NASDAQ	FCBC	Tue, Nov 25, 1997	19.57	19.57	19.57	19.57
22	NASDAQ	FCBC	Mon, Nov 24, 1997	19.84	19.84	19.04	19.84
21	NASDAQ	FCBC	Fri, Nov 21, 1997	19.04	19.04	19.04	19.04
20	NASDAQ	FCBC	Thu, Nov 20, 1997	19.97	19.97	19.97	19.97
19	NASDAQ	FCBC	Wed, Nov 19, 1997	19.44	19.97	19.44	19.44
18	NASDAQ	FCBC	Tue, Nov 18, 1997	19.57	19.57	19.57	19.57
17	NASDAQ	FCBC	Mon, Nov 17, 1997	19.97	20.10	19.84	19.97
16	NASDAQ	FCBC	Wed, Nov 12, 1997	19.57	20.10	19.57	19.57
15	NASDAQ	FCBC	Thu, Nov 6, 1997	19.04	19.04	19.04	19.04
14	NASDAQ	FCBC	Mon, Nov 3, 1997	19.84	19.84	18.78	19.84
13	NASDAQ	FCBC	Fri, Oct 31, 1997	18.78	18.78	18.78	18.78
12	NASDAQ	FCBC	Thu, Oct 30, 1997	19.84	19.84	19.84	19.84
11	NASDAQ	FCBC	Tue, Oct 28, 1997	19.04	19.04	19.04	19.04
10	NASDAQ	FCBC	Mon, Oct 27, 1997	19.84	19.84	19.84	19.84
9	NASDAQ	FCBC	Fri, Oct 24, 1997	18.65	18.65	18.65	18.65
8	NASDAQ	FCBC	Thu, Oct 23, 1997	19.84	20.36	18.51	19.84
7	NASDAQ	FCBC	Wed, Oct 22, 1997	20.30	20.36	20.23	20.30
6	NASDAQ	FCBC	Tue, Oct 21, 1997	19.04	19.04	19.04	19.04
5	NASDAQ	FCBC	Thu, Oct 16, 1997	18.51	18.51	18.51	18.51
4	NASDAQ	FCBC	Wed, Oct 15, 1997	19.04	19.04	19.04	19.04
3	NASDAQ	FCBC	Wed, Oct 8, 1997	20.10	20.10	20.10	20.10
2	NASDAQ	FCBC	Tue, Oct 7, 1997	18.12	18.12	18.12	18.12
1	NASDAQ	FCBC	Mon, Oct 6, 1997	19.84	19.84	19.84	19.84
#	Exchange	Symbol	Date	Open	High	Low	Close

First Community Bankshares Inc NASDAQ:FCBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024