Skip to main content

First Community Corporation - Common Stock (NQ: FCCO )

27.30 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 27.27 27.96 27.00 27.30 52,601 +0.03(+0.11%)
Feb 13, 2025 27.53 27.79 27.05 27.27 71,101 -0.24(-0.87%)
Feb 12, 2025 27.40 27.69 27.24 27.51 101,349 -0.03(-0.11%)
Feb 11, 2025 27.45 27.88 27.28 27.54 103,739 +0.34(+1.25%)
Feb 10, 2025 26.85 27.96 26.71 27.20 161,275 +0.77(+2.91%)
Feb 07, 2025 26.56 27.26 26.23 26.43 199,104 +0.20(+0.78%)
Feb 06, 2025 26.62 26.88 26.15 26.23 145,053 -0.08(-0.32%)
Feb 05, 2025 26.50 26.76 26.24 26.31 115,761 -0.09(-0.34%)
Feb 04, 2025 26.30 26.65 26.15 26.40 264,433 +0.98(+3.86%)
Feb 03, 2025 25.29 25.80 24.39 25.42 53,339 -0.51(-1.97%)
Jan 31, 2025 25.61 26.00 25.55 25.93 34,279 +0.11(+0.43%)
Jan 30, 2025 25.99 26.03 25.30 25.82 31,022 -0.18(-0.69%)
Jan 29, 2025 25.98 26.81 25.85 26.00 41,783 +0.08(+0.31%)
Jan 28, 2025 26.03 26.40 25.64 25.92 48,983 -0.33(-1.26%)
Jan 27, 2025 26.00 27.25 25.95 26.25 146,357 +0.26(+1.00%)
Jan 24, 2025 26.20 27.28 25.56 25.99 83,367 +0.02(+0.10%)
Jan 23, 2025 25.39 26.73 25.13 25.96 80,696 +1.39(+5.68%)
Jan 22, 2025 25.05 25.23 24.50 24.57 19,226 +0.34(+1.40%)
Jan 21, 2025 24.19 25.23 23.95 24.23 27,436 -0.03(-0.12%)
Jan 17, 2025 24.25 24.93 24.25 24.26 33,065 +0.12(+0.50%)
Jan 16, 2025 23.71 24.61 23.65 24.14 53,893 +0.25(+1.05%)
Jan 15, 2025 23.31 23.94 23.31 23.89 13,135 +0.92(+4.01%)
Jan 14, 2025 22.30 23.11 22.30 22.97 21,829 +0.68(+3.05%)
Jan 13, 2025 22.17 22.58 22.15 22.29 16,310 -0.11(-0.49%)
Jan 10, 2025 22.80 22.80 22.11 22.40 19,764 -0.63(-2.74%)
Jan 08, 2025 23.26 23.26 23.00 23.03 11,111 -0.29(-1.24%)
Jan 07, 2025 23.54 23.70 23.24 23.32 20,611 -0.29(-1.23%)
Jan 06, 2025 23.67 24.07 23.55 23.61 32,850 -0.09(-0.38%)
Jan 03, 2025 23.72 23.88 23.54 23.70 31,147 -0.11(-0.46%)
Jan 02, 2025 23.93 24.14 23.73 23.81 23,774 -0.19(-0.79%)
Dec 31, 2024 24.00 0 +0.07(+0.29%)
Dec 30, 2024 24.00 24.07 23.77 23.93 15,334 -0.13(-0.54%)
Dec 27, 2024 24.35 24.35 23.84 24.06 17,460 -0.29(-1.19%)
Dec 26, 2024 24.48 24.48 24.23 24.35 22,668 -0.11(-0.45%)
Dec 24, 2024 24.00 24.46 24.00 24.46 7,698 +0.39(+1.62%)
Dec 23, 2024 23.69 24.23 23.69 24.07 23,176 +0.07(+0.29%)
Dec 20, 2024 24.27 24.75 23.96 24.00 48,493 -0.04(-0.17%)
Dec 19, 2024 24.44 25.62 24.04 24.04 28,763 -0.38(-1.56%)
Dec 18, 2024 25.90 26.10 24.42 24.42 29,569 -1.53(-5.90%)
Dec 17, 2024 25.90 26.11 25.49 25.95 25,413 +0.09(+0.35%)
Dec 16, 2024 26.00 26.23 25.73 25.86 62,227 -0.09(-0.35%)
Dec 13, 2024 26.02 26.23 25.82 25.95 182,496 +0.00(+0.00%)
Dec 12, 2024 26.06 26.15 25.86 25.95 84,518 -0.06(-0.23%)
Dec 11, 2024 25.80 26.16 25.66 26.01 20,591 +0.33(+1.29%)
Dec 10, 2024 25.82 26.09 24.83 25.68 18,486 +0.03(+0.12%)
Dec 09, 2024 25.65 25.93 25.50 25.65 12,036 +0.03(+0.12%)
Dec 06, 2024 25.92 26.03 25.50 25.62 14,268 -0.37(-1.42%)
Dec 05, 2024 26.00 26.25 25.91 25.99 16,315 -0.05(-0.19%)
Dec 04, 2024 26.03 26.45 25.74 26.04 13,111 -0.13(-0.50%)
Dec 03, 2024 26.15 26.48 26.00 26.17 15,518 +0.02(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.