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, 2015 9.820 9.820 9.820 9.820 632 -0.09(-0.89%)
May 28, 2015 10.18 10.30 9.461 9.908 15,761 -0.17(-1.66%)
May 27, 2015 9.892 10.36 9.892 10.08 1,529 +0.01(+0.08%)
May 22, 2015 10.07 10.07 10.07 10.07 6 +0.01(+0.08%)
May 21, 2015 9.884 10.06 9.820 10.06 5,053 +0.02(+0.16%)
May 19, 2015 10.04 10.04 10.04 10.04 37 +0.22(+2.28%)
May 18, 2015 9.740 9.820 9.700 9.820 6,246 +0.08(+0.82%)
May 15, 2015 9.740 9.740 9.740 9.740 559 +0.06(+0.58%)
May 14, 2015 9.780 9.780 9.684 9.684 1,976 -0.02(-0.19%)
May 13, 2015 9.716 9.716 9.703 9.703 460 -0.03(-0.30%)
May 12, 2015 9.676 9.732 9.676 9.732 442 +0.00(+0.00%)
May 11, 2015 9.748 9.748 9.732 9.732 1,192 +0.13(+1.33%)
May 08, 2015 9.605 9.605 9.605 9.605 254 -0.12(-1.25%)
May 05, 2015 9.724 9.726 9.726 9.726 1,377 -0.05(-0.56%)
May 04, 2015 9.740 9.780 9.589 9.780 3,320 +0.18(+1.91%)
May 01, 2015 9.765 9.780 9.597 9.597 2,456 -0.17(-1.72%)
Apr 30, 2015 9.764 9.764 9.764 9.764 270 +0.04(+0.41%)
Apr 28, 2015 9.605 9.724 9.724 9.724 629 +0.21(+2.17%)
Apr 24, 2015 9.486 9.518 9.518 9.518 1 +0.01(+0.08%)
Apr 23, 2015 9.264 9.510 9.256 9.510 540 +0.25(+2.66%)
Apr 22, 2015 9.264 9.264 9.256 9.264 1,646 -0.02(-0.17%)
Apr 21, 2015 9.343 9.343 9.280 9.280 757 +0.19(+2.10%)
Apr 20, 2015 9.129 9.129 8.851 9.089 17,045 -0.07(-0.75%)
Apr 17, 2015 9.208 9.208 9.158 9.158 603 -0.05(-0.55%)
Apr 16, 2015 9.057 9.245 9.057 9.208 1,043 +0.04(+0.43%)
Apr 15, 2015 9.169 9.169 9.169 9.169 975 +0.00(+0.00%)
Apr 14, 2015 9.177 9.232 9.169 9.169 1,122 -0.07(-0.77%)
Apr 13, 2015 9.372 9.470 9.240 9.240 1,856 +0.00(+0.00%)
Apr 10, 2015 9.534 9.534 9.224 9.240 3,340 -0.29(-3.08%)
Apr 09, 2015 9.534 9.534 9.534 9.534 125 -0.05(-0.50%)
Apr 08, 2015 9.566 9.597 9.566 9.581 4,638 +0.03(+0.34%)
Apr 07, 2015 9.454 9.569 9.454 9.549 569 +0.10(+1.08%)
Apr 06, 2015 9.605 9.605 9.423 9.446 9,618 -0.16(-1.65%)
Apr 01, 2015 9.478 9.605 9.605 9.605 4,912 +0.35(+3.77%)
Mar 31, 2015 9.327 9.327 9.256 9.256 1,007 -0.09(-0.93%)
Mar 30, 2015 9.248 9.343 9.248 9.343 735 +0.06(+0.60%)
Mar 25, 2015 9.327 9.288 9.288 9.288 128 -0.06(-0.68%)
Mar 24, 2015 9.351 9.367 9.177 9.351 7,146 -0.02(-0.17%)
Mar 23, 2015 9.407 9.415 9.343 9.367 18,612 +0.02(+0.25%)
Mar 20, 2015 9.351 9.486 9.343 9.343 7,240 -0.04(-0.42%)
Mar 19, 2015 9.375 9.383 9.327 9.383 11,833 +0.17(+1.81%)
Mar 18, 2015 9.169 9.446 9.169 9.216 6,609 +0.04(+0.43%)
Mar 17, 2015 9.383 9.383 9.169 9.177 9,067 -0.15(-1.62%)
Mar 16, 2015 9.335 9.335 9.327 9.327 3,513 +0.00(+0.00%)
Mar 13, 2015 9.351 9.354 9.327 9.327 2,645 -0.01(-0.09%)
Mar 12, 2015 9.336 9.336 9.335 9.335 728 -0.02(-0.25%)
Mar 11, 2015 9.351 9.518 9.335 9.359 969 +0.02(+0.17%)
Mar 10, 2015 9.343 9.343 9.343 9.343 253 +0.00(+0.00%)
Mar 09, 2015 9.343 9.550 9.343 9.343 20,910 -0.11(-1.18%)
Mar 06, 2015 9.351 9.526 9.351 9.454 6,401 +0.05(+0.51%)
Mar 05, 2015 9.415 9.415 9.407 9.407 6,424 +0.02(+0.21%)
Mar 04, 2015 9.351 9.407 9.351 9.387 11,995 +0.04(+0.38%)
Mar 03, 2015 9.351 9.351 9.351 9.351 1,195 +0.00(+0.00%)
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.