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

First Community Corp (NQ: FCCO )

17.46 +0.22 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2012 5.948 5.962 5.948 5.948 4,270 +0.00(+0.00%)
May 30, 2012 6.016 6.016 5.948 5.948 4,454 -0.07(-1.13%)
May 29, 2012 6.016 6.031 6.016 6.016 531 +0.00(+0.00%)
May 25, 2012 6.016 6.046 6.001 6.016 4,654 -0.08(-1.36%)
May 24, 2012 6.084 6.099 6.016 6.099 2,813 -0.03(-0.49%)
May 23, 2012 6.069 6.129 6.069 6.129 950 +0.11(+1.75%)
May 22, 2012 6.023 6.023 6.023 6.023 393 +0.00(+0.00%)
May 21, 2012 6.023 6.023 6.016 6.023 4,355 +0.01(+0.13%)
May 18, 2012 6.091 6.196 6.016 6.016 4,449 +0.00(+0.00%)
May 17, 2012 6.019 6.061 6.016 6.016 6,020 +0.00(+0.00%)
May 16, 2012 6.106 6.106 6.016 6.016 16,725 -0.12(-1.96%)
May 15, 2012 6.174 6.174 6.136 6.136 2,079 -0.06(-0.97%)
May 14, 2012 6.181 6.196 6.144 6.196 3,002 -0.03(-0.48%)
May 11, 2012 6.226 6.226 6.226 6.226 132 +0.05(+0.73%)
May 10, 2012 6.181 6.181 6.181 6.181 664 -0.04(-0.60%)
May 09, 2012 6.219 6.219 6.219 6.219 398 -0.01(-0.12%)
May 08, 2012 6.226 6.226 6.226 6.226 609 -0.17(-2.59%)
May 07, 2012 6.219 6.392 6.219 6.392 1,063 +0.19(+3.03%)
May 04, 2012 6.129 6.204 6.129 6.204 265 +0.08(+1.23%)
May 02, 2012 6.114 6.129 6.129 6.129 797 +0.04(+0.62%)
May 01, 2012 6.241 6.241 6.091 6.091 1,329 -0.11(-1.70%)
Apr 30, 2012 6.196 6.196 6.196 6.196 159 +0.02(+0.24%)
Apr 27, 2012 6.181 6.181 6.181 6.181 398 -0.05(-0.72%)
Apr 26, 2012 6.234 6.234 6.226 6.226 534 +0.23(+3.87%)
Apr 25, 2012 6.129 6.286 5.994 5.994 7,072 -0.33(-5.21%)
Apr 24, 2012 6.511 6.511 6.129 6.324 2,538 -0.26(-3.98%)
Apr 23, 2012 6.586 6.586 6.586 6.586 801 +0.07(+1.15%)
Apr 20, 2012 6.623 6.623 6.226 6.511 686 +0.29(+4.69%)
Apr 19, 2012 6.361 6.361 6.137 6.219 1,737 +0.04(+0.73%)
Apr 18, 2012 5.987 6.174 5.987 6.174 5,344 +0.25(+4.22%)
Apr 17, 2012 5.920 6.062 5.890 5.924 12,246 -0.05(-0.80%)
Apr 16, 2012 5.972 6.174 5.912 5.972 7,505 -0.01(-0.13%)
Apr 13, 2012 5.815 5.979 5.815 5.979 34,142 +0.14(+2.44%)
Apr 11, 2012 5.852 5.837 5.837 5.837 9,086 -0.04(-0.64%)
Apr 10, 2012 5.822 5.912 5.822 5.875 1,791 +0.01(+0.13%)
Apr 09, 2012 5.837 5.867 5.815 5.867 12,163 -0.01(-0.13%)
Apr 05, 2012 5.875 5.875 5.875 5.875 267 +0.07(+1.16%)
Apr 04, 2012 5.815 5.950 5.762 5.807 16,505 -0.03(-0.51%)
Apr 03, 2012 5.979 5.979 5.837 5.837 1,733 +0.00(+0.00%)
Apr 02, 2012 5.837 5.837 5.837 5.837 467 +0.05(+0.91%)
Mar 30, 2012 5.822 5.822 5.785 5.785 400 +0.05(+0.91%)
Mar 29, 2012 5.744 5.744 5.732 5.732 347 -0.01(-0.26%)
Mar 28, 2012 5.732 5.747 5.732 5.747 1,913 +0.00(+0.00%)
Mar 27, 2012 5.688 5.747 5.688 5.747 674 -0.05(-0.90%)
Mar 26, 2012 5.912 5.912 5.800 5.800 2,672 -0.10(-1.65%)
Mar 23, 2012 5.875 5.897 5.875 5.897 4,480 +0.06(+1.03%)
Mar 22, 2012 5.822 5.845 5.792 5.837 12,440 +0.07(+1.30%)
Mar 21, 2012 5.882 5.882 5.763 5.763 4,809 +0.07(+1.32%)
Mar 20, 2012 5.777 5.777 5.688 5.688 2,351 +0.04(+0.66%)
Mar 19, 2012 5.650 5.650 5.650 5.650 34,742 -0.14(-2.45%)
Mar 16, 2012 5.792 5.792 5.792 5.792 1,042 +0.18(+3.20%)
Mar 14, 2012 5.613 5.613 5.613 5.613 2,538 -0.01(-0.27%)
Mar 13, 2012 5.628 5.628 5.628 5.628 2,405 +0.01(+0.13%)
Mar 12, 2012 5.388 5.620 5.388 5.620 1,737 +0.23(+4.31%)
Mar 09, 2012 5.388 5.388 5.388 5.388 1,870 -0.02(-0.41%)
Mar 07, 2012 5.770 5.411 5.411 5.411 4,810 -0.38(-6.59%)
Mar 05, 2012 5.673 5.792 5.792 5.792 1,603 +0.12(+2.11%)
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.