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

First Community Corp (NQ: FCCO )

21.40 -0.25 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2012 6.193 6.193 6.193 6.193 0 -0.11(-1.79%)
Aug 29, 2012 6.283 6.306 6.283 6.306 2,260 +0.07(+1.17%)
Aug 27, 2012 6.232 6.232 6.232 6.232 2,080 -0.06(-0.98%)
Aug 23, 2012 6.193 6.294 6.294 6.294 12,522 +0.10(+1.63%)
Aug 22, 2012 6.193 6.208 6.193 6.193 17,318 -0.02(-0.24%)
Aug 21, 2012 6.208 6.208 6.193 6.208 667 -0.11(-1.74%)
Aug 17, 2012 6.193 6.318 6.318 6.318 1,465 +0.01(+0.19%)
Aug 16, 2012 6.305 6.305 6.305 6.305 191 -0.01(-0.12%)
Aug 15, 2012 6.193 6.336 6.193 6.313 2,705 +0.08(+1.33%)
Aug 14, 2012 6.321 6.321 6.005 6.230 5,075 -0.13(-2.01%)
Aug 11, 2012 6.358 6.358 6.358 0 +0.00(+0.00%)
Aug 10, 2012 6.358 6.358 6.358 6.358 133 +0.01(+0.12%)
Aug 09, 2012 6.351 6.351 6.351 6.351 133 +0.14(+2.30%)
Aug 08, 2012 6.208 6.208 6.208 6.208 174 -0.06(-0.96%)
Aug 07, 2012 6.268 6.268 6.268 6.268 133 +0.04(+0.60%)
Aug 06, 2012 6.373 6.373 6.193 6.230 5,183 -0.07(-1.07%)
Aug 03, 2012 6.185 6.298 6.185 6.298 2,031 +0.11(+1.70%)
Aug 01, 2012 6.200 6.193 6.193 6.193 2,797 +0.00(+0.00%)
Jul 31, 2012 6.193 6.193 6.193 6.193 763 +0.00(+0.00%)
Jul 30, 2012 6.007 6.193 6.007 6.193 466 +0.00(+0.00%)
Jul 27, 2012 6.171 6.208 6.171 6.193 13,938 -0.05(-0.84%)
Jul 26, 2012 6.298 6.305 6.245 6.245 732 -0.02(-0.36%)
Jul 25, 2012 6.261 6.283 6.261 6.268 1,891 -0.04(-0.60%)
Jul 24, 2012 6.043 6.306 6.043 6.306 83,321 +0.30(+5.00%)
Jul 23, 2012 6.035 6.035 5.893 6.005 1,862 +0.00(+0.03%)
Jul 16, 2012 5.998 6.004 6.004 6.004 2,811 +0.10(+1.75%)
Jul 13, 2012 5.916 5.916 5.901 5.901 2,368 +0.04(+0.77%)
Jul 12, 2012 5.856 5.856 5.856 5.856 3,347 -0.01(-0.13%)
Jul 10, 2012 5.863 5.863 5.863 5.863 0 -0.16(-2.73%)
Jul 09, 2012 6.043 6.043 5.893 6.028 7,047 -0.02(-0.37%)
Jul 06, 2012 6.050 6.050 6.050 6.050 133 +0.11(+1.89%)
Jul 05, 2012 5.938 5.938 5.938 5.938 267 -0.04(-0.63%)
Jul 03, 2012 5.983 5.983 5.975 5.975 3,347 -0.01(-0.12%)
Jul 02, 2012 6.005 6.013 5.863 5.983 11,379 +0.01(+0.13%)
Jun 29, 2012 5.789 5.975 5.789 5.975 3,909 +0.19(+3.23%)
Jun 28, 2012 5.744 5.796 5.721 5.789 5,162 +0.07(+1.31%)
Jun 22, 2012 5.789 5.714 5.714 5.714 6,694 -0.07(-1.29%)
Jun 21, 2012 5.789 5.789 5.789 5.789 870 +0.01(+0.26%)
Jun 20, 2012 5.774 5.774 5.677 5.774 3,146 +0.04(+0.78%)
Jun 19, 2012 5.751 5.751 5.714 5.729 2,687 +0.01(+0.26%)
Jun 18, 2012 5.751 5.751 5.714 5.714 1,606 -0.04(-0.65%)
Jun 15, 2012 5.751 5.751 5.751 5.751 575 +0.00(+0.00%)
Jun 14, 2012 5.781 5.802 5.751 5.751 2,478 -0.03(-0.52%)
Jun 13, 2012 5.796 5.796 5.781 5.781 3,053 +0.00(+0.00%)
Jun 12, 2012 5.781 5.781 5.781 5.781 133 -0.01(-0.13%)
Jun 11, 2012 5.766 5.789 5.766 5.789 4,685 +0.03(+0.52%)
Jun 08, 2012 5.789 5.804 5.756 5.759 2,412 +0.02(+0.39%)
Jun 07, 2012 5.841 5.841 5.695 5.736 6,495 -0.11(-1.92%)
Jun 06, 2012 5.833 5.848 5.833 5.848 686 -0.09(-1.51%)
Jun 05, 2012 5.938 5.938 5.938 5.938 602 +0.00(+0.00%)
Jun 04, 2012 5.938 5.938 5.938 5.938 199 +0.04(+0.76%)
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.