Home

First Community Corporation - Common Stock (FCCO)

25.47
+0.26 (1.03%)
NASDAQ · Last Trade: Jul 18th, 9:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Community Corporation - Common Stock (FCCO)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202524.8025.2624.8025.2142,63425.21
7/16/202524.7524.9324.4024.8945,44724.89
7/15/202525.3625.3624.5524.6740,91024.67
7/14/202524.5025.1624.0025.1378,31425.13
7/11/202525.3725.3724.8224.8416,46624.84
7/10/202525.2525.4825.2525.3313,86725.33
7/09/202525.5525.5525.0125.2926,12625.29
7/08/202525.5925.7025.3125.3537,40725.35
7/07/202525.7625.9525.4625.6023,67025.60
7/03/202525.6725.8425.6725.7616,89825.76
7/02/202525.2125.4625.1425.4226,14725.42
7/01/202524.2525.3124.2524.9831,47224.98
6/30/202523.9024.5223.7924.3851,81024.38
6/27/202524.0224.2223.6123.68935,85523.68
6/26/202523.7424.0023.6023.9352,17923.93
6/25/202523.7023.7923.3523.5238,27823.52
6/24/202523.2223.8423.2223.7439,05823.74
6/23/202522.5623.1622.5523.1349,99923.13
6/20/202523.0123.0122.4722.6033,50022.60
6/18/202522.2022.5622.2022.2924,88922.29
6/17/202522.5622.6022.2022.2024,50422.20
6/16/202522.9723.1822.3722.3722,72022.37
6/13/202523.1623.3021.8022.5225,65022.52
6/12/202523.1823.5523.0523.2321,17323.23
6/11/202523.5123.5923.3023.4119,75623.41
6/10/202523.4523.6123.3023.3058,32223.30
6/09/202523.3923.5523.3123.3524,14723.35
6/06/202523.1023.5623.1023.3121,06823.31
6/05/202523.6823.6823.0723.1018,22023.10
6/04/202523.4323.5523.0823.1942,38823.19
6/03/202523.4323.8423.3423.4220,62723.42
6/02/202523.4823.7523.3223.4228,80823.42
5/30/202523.6923.8823.5023.7013,80723.70
5/29/202523.5423.7023.5023.7011,81123.70
5/28/202523.7723.8523.5023.5021,52023.50
5/27/202523.6324.1223.5023.7528,44823.75
5/23/202523.7523.7523.2523.2532,03023.25
5/22/202523.7923.8923.4623.5029,46723.50
5/21/202523.9024.2923.6523.7123,53723.71
5/20/202523.7524.8723.6424.0926,14824.09
5/19/202523.5224.2723.5223.8217,02923.82
5/16/202524.0224.1823.7323.8121,05523.81
5/15/202524.0024.2224.0024.0016,52624.00
5/14/202524.0224.4923.7524.0819,49224.08
5/13/202524.1024.2423.7524.1117,92824.11
5/12/202524.8024.9424.1024.1028,03524.10
5/09/202524.0524.1423.6523.9619,36623.96
5/08/202523.7224.5223.7223.8625,40023.86
5/07/202524.2524.2523.5923.7019,37523.70
5/06/202523.9524.6123.7223.8020,01623.80
5/05/202524.3524.7524.2524.2520,10324.10
5/02/202524.6224.9324.3524.4829,33324.33
5/01/202523.4824.3823.4624.3422,42224.19
4/30/202523.8023.8023.4023.5035,44823.35
4/29/202523.8024.1723.6723.8024,05523.65
4/28/202523.7623.9523.6223.7018,79123.55
4/25/202523.9424.3123.5123.8033,72023.65
4/24/202523.7324.9323.5124.0234,62223.87
4/23/202523.3324.1423.0123.5833,98723.43
4/22/202521.6622.6821.4322.2230,73222.08
4/21/202521.1121.5120.3121.2124,31221.08