Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

22.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.146 5.250 5.250 5.250 1,586 -0.09(-1.69%)
May 28, 2009 5.340 5.344 5.340 5.340 1,614 -0.13(-2.41%)
May 27, 2009 5.472 5.472 5.472 5.472 288 +0.33(+6.33%)
May 26, 2009 5.146 5.146 5.146 5.146 188 -0.06(-1.07%)
May 22, 2009 5.202 5.202 5.202 5.202 697 -0.00(-0.00%)
May 20, 2009 5.202 5.202 5.202 5.202 1,009 -0.35(-6.25%)
May 18, 2009 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
May 15, 2009 5.548 5.548 5.548 5.548 581 +0.06(+1.14%)
May 12, 2009 5.486 5.486 5.486 5.486 144 +0.33(+6.46%)
May 11, 2009 5.216 5.219 5.153 5.153 2,083 -0.29(-5.35%)
May 08, 2009 5.438 5.444 5.438 5.444 1,441 +0.14(+2.61%)
May 07, 2009 5.236 5.306 5.236 5.306 1,297 -0.14(-2.55%)
May 06, 2009 5.444 5.444 5.444 5.444 144 +0.24(+4.67%)
Apr 30, 2009 5.202 5.202 5.202 5.202 1,441 +0.06(+1.08%)
Apr 28, 2009 5.160 5.146 5.146 5.146 1,020 -0.34(-6.25%)
Apr 27, 2009 5.647 5.647 5.489 5.489 1,925 +0.31(+5.96%)
Apr 22, 2009 5.181 5.181 5.181 5.181 0 -0.21(-3.82%)
Apr 21, 2009 5.386 5.386 5.386 5.386 145 +0.23(+4.53%)
Apr 17, 2009 5.407 5.414 5.153 5.153 874 -0.25(-4.70%)
Apr 09, 2009 5.407 5.407 5.407 5.407 582 +0.48(+9.75%)
Apr 07, 2009 4.810 4.927 4.810 4.927 291 -0.08(-1.64%)
Apr 06, 2009 4.892 5.009 4.892 5.009 482 +0.21(+4.29%)
Apr 02, 2009 4.920 5.139 4.803 4.803 3,655 +0.51(+12.00%)
Apr 01, 2009 4.460 5.482 4.289 4.289 3,257 -0.24(-5.30%)
Mar 31, 2009 4.117 4.529 4.117 4.529 1,643 +0.14(+3.12%)
Mar 30, 2009 4.391 4.391 4.391 4.391 145 -0.97(-18.16%)
Mar 26, 2009 5.146 5.366 5.146 5.366 1,560 +0.05(+0.90%)
Mar 25, 2009 5.304 5.318 5.304 5.318 3,621 +0.15(+2.92%)
Mar 24, 2009 4.563 5.167 4.563 5.167 8,409 +0.78(+17.66%)
Mar 23, 2009 4.171 4.391 4.171 4.391 3,891 +0.27(+6.67%)
Mar 19, 2009 4.048 4.124 4.090 4.117 2,623 +0.00(+0.00%)
Mar 18, 2009 4.117 4.117 4.048 4.117 6,078 +0.03(+0.84%)
Mar 17, 2009 4.062 4.083 4.048 4.083 1,603 +0.03(+0.85%)
Mar 16, 2009 4.048 4.048 4.048 4.048 582 +0.10(+2.61%)
Mar 13, 2009 3.904 3.945 3.808 3.945 2,073 +0.03(+0.88%)
Mar 11, 2009 3.911 3.911 3.911 3.911 728 -0.07(-1.72%)
Mar 10, 2009 3.980 3.980 3.980 3.980 1,457 +0.27(+7.41%)
Mar 09, 2009 3.705 3.705 3.705 3.705 0 +0.00(+0.00%)
Mar 06, 2009 3.774 3.774 3.698 3.705 2,736 -0.10(-2.70%)
Mar 05, 2009 3.774 3.808 3.774 3.808 905 +0.03(+0.91%)
Mar 04, 2009 3.602 3.774 3.602 3.774 4,520 -0.31(-7.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.