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 (%)
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%)
Nov 03, 2014 8.434 8.497 8.434 8.497 1,259 +0.06(+0.75%)
Oct 31, 2014 8.465 8.465 8.434 8.434 192,514 +0.00(+0.00%)
Oct 30, 2014 8.473 8.473 8.418 8.434 3,935 +0.02(+0.28%)
Oct 29, 2014 8.434 8.441 8.410 8.410 21,064 -0.11(-1.30%)
Oct 28, 2014 8.481 8.520 8.481 8.520 7,900 +0.03(+0.37%)
Oct 24, 2014 8.481 8.489 8.489 8.489 3,292 +0.05(+0.56%)
Oct 23, 2014 8.370 8.441 8.370 8.441 6,458 +0.07(+0.85%)
Oct 22, 2014 8.443 8.443 8.370 8.370 2,292 -0.03(-0.30%)
Oct 21, 2014 8.396 8.396 8.396 8.396 633 -0.01(-0.17%)
Oct 17, 2014 8.370 8.410 8.410 8.410 126 +0.04(+0.47%)
Oct 16, 2014 8.370 8.370 8.370 8.370 759 +0.00(+0.00%)
Oct 15, 2014 8.441 8.441 8.299 8.370 12,596 +0.00(+0.00%)
Oct 14, 2014 8.370 8.433 8.370 8.370 1,689 +0.00(+0.00%)
Oct 13, 2014 8.370 8.370 8.370 8.370 63,445 -0.02(-0.26%)
Oct 10, 2014 8.371 8.393 8.370 8.393 1,229 +0.02(+0.26%)
Oct 09, 2014 8.370 8.370 8.370 8.370 253 +0.00(+0.00%)
Oct 08, 2014 8.370 8.370 8.370 8.370 63,457 -0.02(-0.19%)
Oct 07, 2014 8.402 8.402 8.370 8.386 3,986 +0.02(+0.19%)
Oct 06, 2014 8.418 8.418 8.370 8.370 8,265 -0.01(-0.09%)
Oct 03, 2014 8.378 8.378 8.378 8.378 1,683 +0.00(+0.00%)
Oct 02, 2014 8.386 8.386 8.370 8.378 2,603 +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.