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

First Community Corp (NQ: FCCO )

16.74 +0.30 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 8.751 8.791 8.791 8.791 809 +0.00(+0.00%)
Jan 29, 2015 8.855 8.863 8.791 8.791 10,950 +0.02(+0.18%)
Jan 28, 2015 8.839 8.839 8.775 8.775 628 -0.01(-0.09%)
Jan 27, 2015 8.779 8.783 8.779 8.783 1,385 +0.00(+0.00%)
Jan 26, 2015 8.624 8.839 8.624 8.783 11,987 +0.01(+0.09%)
Jan 23, 2015 8.735 8.775 8.735 8.775 14,025 +0.08(+0.91%)
Jan 22, 2015 8.577 8.696 8.577 8.696 10,638 +0.06(+0.74%)
Jan 21, 2015 8.577 8.632 8.577 8.632 1,385 +0.07(+0.79%)
Jan 20, 2015 8.545 8.569 8.537 8.565 8,504 -0.02(-0.23%)
Jan 16, 2015 8.561 8.585 8.537 8.585 1,502 +0.02(+0.19%)
Jan 15, 2015 8.600 8.600 8.545 8.569 3,402 -0.02(-0.28%)
Jan 14, 2015 8.537 8.608 8.537 8.593 17,991 -0.03(-0.37%)
Jan 13, 2015 8.537 8.624 8.537 8.624 920 -0.02(-0.23%)
Jan 12, 2015 8.537 8.656 8.537 8.644 4,611 -0.03(-0.32%)
Jan 09, 2015 8.751 8.751 8.513 8.672 7,387 -0.02(-0.27%)
Jan 08, 2015 8.934 8.934 8.696 8.696 9,702 -0.17(-1.88%)
Jan 07, 2015 8.664 8.966 8.664 8.863 27,340 -0.01(-0.09%)
Jan 06, 2015 8.775 8.870 8.775 8.870 503 +0.10(+1.18%)
Jan 02, 2015 8.743 8.767 8.767 8.767 109 -0.21(-2.39%)
Dec 31, 2014 8.942 8.982 8.982 8.982 23,925 -0.09(-0.96%)
Dec 30, 2014 9.125 9.220 8.942 9.069 15,552 +0.02(+0.26%)
Dec 29, 2014 9.204 9.283 8.934 9.045 10,831 -0.13(-1.39%)
Dec 26, 2014 8.998 9.180 8.998 9.172 5,815 +0.16(+1.76%)
Dec 24, 2014 8.918 9.013 9.013 9.013 4,785 +0.10(+1.16%)
Dec 23, 2014 8.751 9.085 8.728 8.910 10,528 -0.21(-2.35%)
Dec 22, 2014 8.624 9.133 8.624 9.125 7,498 +0.56(+6.59%)
Dec 19, 2014 9.299 9.331 8.561 8.561 48,921 -0.44(-4.94%)
Dec 18, 2014 9.133 9.331 8.664 9.005 23,742 -0.13(-1.39%)
Dec 17, 2014 9.093 9.133 9.021 9.133 15,346 +0.04(+0.44%)
Dec 16, 2014 9.133 9.133 8.975 9.093 18,347 +0.04(+0.44%)
Dec 15, 2014 8.934 9.053 8.934 9.053 24,392 +0.17(+1.88%)
Dec 12, 2014 8.870 9.133 8.735 8.886 5,388 -0.08(-0.89%)
Dec 11, 2014 8.974 8.974 8.934 8.966 11,014 +0.04(+0.44%)
Dec 10, 2014 8.814 8.934 8.791 8.926 35,281 +0.03(+0.36%)
Dec 09, 2014 8.696 9.013 8.696 8.894 10,076 +0.20(+2.28%)
Dec 08, 2014 8.680 8.696 8.616 8.696 7,075 +0.13(+1.48%)
Dec 05, 2014 8.608 8.656 8.569 8.569 9,199 -0.02(-0.28%)
Dec 04, 2014 8.585 8.608 8.585 8.593 1,762 +0.06(+0.65%)
Dec 03, 2014 8.537 8.616 8.537 8.537 6,801 +0.02(+0.19%)
Dec 02, 2014 8.513 8.529 8.513 8.521 2,442 -0.01(-0.09%)
Dec 01, 2014 8.513 8.529 8.505 8.529 5,710 +0.01(+0.07%)
Nov 28, 2014 8.523 8.523 8.523 8.523 251 -0.00(-0.05%)
Nov 25, 2014 8.529 8.528 8.528 8.528 503 +0.01(+0.17%)
Nov 21, 2014 8.537 8.513 8.513 8.513 207 +0.04(+0.47%)
Nov 20, 2014 8.531 8.531 8.473 8.473 5,239 -0.06(-0.65%)
Nov 18, 2014 8.521 8.529 8.529 8.529 76 +0.02(+0.28%)
Nov 17, 2014 8.521 8.529 8.505 8.505 2,668 +0.04(+0.47%)
Nov 14, 2014 8.537 8.537 8.465 8.465 679 -0.02(-0.19%)
Nov 13, 2014 8.481 8.481 8.481 8.481 708 -0.05(-0.55%)
Nov 11, 2014 8.529 8.528 8.528 8.528 3,525 -0.01(-0.10%)
Nov 10, 2014 8.537 8.537 8.537 8.537 125 +0.00(+0.00%)
Nov 07, 2014 8.458 8.537 8.418 8.537 4,733 +0.08(+0.94%)
Nov 05, 2014 8.497 8.458 8.458 8.458 1,133 +0.00(+0.00%)
Nov 04, 2014 8.450 8.497 8.450 8.458 5,917 -0.04(-0.47%)
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.