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

First Community Corp (NQ: FCCO )

17.95 +0.46 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 27, 2010 4.675 4.675 4.675 4.675 0 +0.06(+1.40%)
May 26, 2010 4.374 4.610 4.374 4.610 561 -0.22(-4.59%)
May 24, 2010 4.832 4.832 4.832 4.832 139 +0.14(+3.05%)
May 20, 2010 4.689 4.689 4.689 4.689 0 -0.01(-0.15%)
May 19, 2010 4.696 4.696 4.696 4.696 3,073 -0.03(-0.61%)
May 18, 2010 4.725 4.725 4.725 4.725 5,028 +0.00(+0.00%)
May 17, 2010 4.825 4.825 4.725 4.725 1,720 +0.10(+2.17%)
May 14, 2010 4.782 4.782 4.625 4.625 3,502 -0.16(-3.44%)
May 13, 2010 4.789 4.789 4.789 4.789 181 +0.06(+1.21%)
May 12, 2010 4.617 4.761 4.617 4.732 11,060 +0.06(+1.25%)
May 11, 2010 4.674 4.674 4.674 4.674 139 -0.12(-2.41%)
May 10, 2010 4.789 4.789 4.789 4.789 139 +0.10(+2.14%)
May 06, 2010 4.689 4.689 4.689 4.689 0 -0.10(-2.09%)
May 05, 2010 4.789 4.789 4.789 4.789 470 -0.04(-0.89%)
May 04, 2010 4.832 4.832 4.832 4.832 139 +0.01(+0.15%)
May 03, 2010 4.832 4.832 4.825 4.825 1,012 -0.01(-0.15%)
Apr 30, 2010 4.825 4.832 4.825 4.832 1,536 +0.18(+3.85%)
Apr 28, 2010 4.653 4.653 4.653 4.653 0 -0.14(-2.97%)
Apr 27, 2010 4.795 4.795 4.795 4.795 2,810 +0.17(+3.77%)
Apr 26, 2010 4.554 4.767 4.554 4.621 17,862 -0.07(-1.44%)
Apr 23, 2010 4.625 4.689 4.482 4.689 2,119 +0.24(+5.44%)
Apr 22, 2010 4.447 4.447 4.447 4.447 505 -0.20(-4.29%)
Apr 21, 2010 4.696 4.696 4.639 4.646 1,546 +0.31(+7.12%)
Apr 20, 2010 4.290 4.337 4.290 4.337 310 +0.09(+2.11%)
Apr 19, 2010 4.383 4.383 4.233 4.248 11,489 -0.06(-1.32%)
Apr 16, 2010 4.447 4.475 4.305 4.305 10,105 -0.21(-4.72%)
Apr 15, 2010 4.539 4.546 4.511 4.518 1,904 -0.06(-1.40%)
Apr 14, 2010 4.347 4.646 4.340 4.582 3,017 -0.04(-0.92%)
Apr 13, 2010 4.660 4.660 4.447 4.625 2,985 +0.01(+0.15%)
Apr 12, 2010 4.646 4.646 4.618 4.618 2,515 -0.01(-0.15%)
Apr 09, 2010 4.603 4.625 4.603 4.625 1,918 +0.16(+3.67%)
Apr 08, 2010 4.461 4.461 4.461 4.461 189 +0.01(+0.21%)
Apr 07, 2010 4.546 4.546 4.411 4.452 4,778 +0.04(+0.92%)
Apr 06, 2010 4.518 4.518 4.411 4.411 2,895 -0.09(-2.05%)
Apr 05, 2010 4.475 4.553 4.475 4.504 2,468 +0.02(+0.48%)
Apr 01, 2010 4.482 4.482 4.482 4.482 702 +0.07(+1.61%)
Mar 31, 2010 4.411 4.475 4.354 4.411 10,625 +0.00(+0.00%)
Mar 30, 2010 4.497 4.497 4.411 4.411 2,344 +0.00(+0.01%)
Mar 29, 2010 4.376 4.418 4.376 4.411 2,389 -0.04(-0.84%)
Mar 26, 2010 4.447 4.554 4.310 4.448 7,308 -0.03(-0.76%)
Mar 25, 2010 4.319 4.696 4.319 4.482 21,057 +0.01(+0.32%)
Mar 24, 2010 4.276 4.568 4.269 4.468 31,057 -0.14(-3.09%)
Mar 22, 2010 4.610 4.610 4.610 4.610 0 +0.13(+2.86%)
Mar 19, 2010 4.625 4.625 4.475 4.482 6,666 -0.13(-2.78%)
Mar 18, 2010 4.618 4.618 4.611 4.611 750 +0.00(+0.00%)
Mar 16, 2010 4.610 4.610 4.610 4.610 0 -0.01(-0.31%)
Mar 15, 2010 4.610 4.625 4.575 4.625 5,770 +0.10(+2.20%)
Mar 12, 2010 4.582 4.625 4.397 4.525 3,676 +0.08(+1.76%)
Mar 11, 2010 4.482 4.504 4.418 4.447 6,324 -0.18(-3.85%)
Mar 10, 2010 4.625 4.625 4.625 4.625 1,281 +0.07(+1.56%)
Mar 08, 2010 4.554 4.554 4.554 4.554 0 +0.01(+0.16%)
Mar 05, 2010 4.340 4.546 4.340 4.546 1,593 +0.16(+3.73%)
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.