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 29, 2015 9.887 9.887 9.887 9.887 628 -0.09(-0.89%)
May 28, 2015 10.25 10.37 9.525 9.975 15,655 -0.17(-1.66%)
May 27, 2015 9.959 10.43 9.959 10.14 1,519 +0.01(+0.08%)
May 22, 2015 10.14 10.14 10.14 10.14 6 +0.01(+0.08%)
May 21, 2015 9.951 10.13 9.887 10.13 5,019 +0.02(+0.16%)
May 19, 2015 10.11 10.11 10.11 10.11 37 +0.23(+2.28%)
May 18, 2015 9.806 9.887 9.766 9.887 6,204 +0.08(+0.82%)
May 15, 2015 9.806 9.806 9.806 9.806 556 +0.06(+0.58%)
May 14, 2015 9.846 9.846 9.750 9.750 1,963 -0.02(-0.20%)
May 13, 2015 9.782 9.782 9.769 9.769 457 -0.03(-0.30%)
May 12, 2015 9.742 9.798 9.742 9.798 439 +0.00(+0.00%)
May 11, 2015 9.814 9.814 9.798 9.798 1,184 +0.13(+1.33%)
May 08, 2015 9.670 9.670 9.670 9.670 252 -0.12(-1.25%)
May 05, 2015 9.790 9.792 9.792 9.792 1,368 -0.05(-0.56%)
May 04, 2015 9.806 9.846 9.654 9.846 3,298 +0.18(+1.91%)
May 01, 2015 9.831 9.846 9.662 9.662 2,439 -0.17(-1.72%)
Apr 30, 2015 9.830 9.830 9.830 9.830 268 +0.04(+0.41%)
Apr 28, 2015 9.670 9.790 9.790 9.790 625 +0.21(+2.17%)
Apr 24, 2015 9.550 9.582 9.582 9.582 1 +0.01(+0.08%)
Apr 23, 2015 9.327 9.574 9.319 9.574 536 +0.25(+2.66%)
Apr 22, 2015 9.327 9.327 9.319 9.327 1,635 -0.02(-0.17%)
Apr 21, 2015 9.407 9.407 9.343 9.343 752 +0.19(+2.10%)
Apr 20, 2015 9.191 9.191 8.911 9.151 16,930 -0.07(-0.75%)
Apr 17, 2015 9.271 9.271 9.220 9.220 599 -0.05(-0.55%)
Apr 16, 2015 9.119 9.307 9.119 9.271 1,036 +0.04(+0.43%)
Apr 15, 2015 9.231 9.231 9.231 9.231 968 +0.00(+0.00%)
Apr 14, 2015 9.239 9.295 9.231 9.231 1,114 -0.07(-0.77%)
Apr 13, 2015 9.435 9.534 9.303 9.303 1,844 +0.00(+0.00%)
Apr 10, 2015 9.598 9.598 9.287 9.303 3,318 -0.30(-3.08%)
Apr 09, 2015 9.598 9.598 9.598 9.598 125 -0.05(-0.50%)
Apr 08, 2015 9.630 9.662 9.630 9.646 4,607 +0.03(+0.34%)
Apr 07, 2015 9.518 9.633 9.518 9.614 565 +0.10(+1.08%)
Apr 06, 2015 9.670 9.670 9.486 9.510 9,553 -0.16(-1.65%)
Apr 01, 2015 9.542 9.670 9.670 9.670 4,879 +0.35(+3.77%)
Mar 31, 2015 9.391 9.391 9.319 9.319 1,001 -0.09(-0.93%)
Mar 30, 2015 9.311 9.407 9.311 9.407 730 +0.06(+0.60%)
Mar 25, 2015 9.391 9.351 9.351 9.351 127 -0.06(-0.68%)
Mar 24, 2015 9.415 9.431 9.239 9.415 7,098 -0.02(-0.17%)
Mar 23, 2015 9.470 9.478 9.407 9.431 18,487 +0.02(+0.25%)
Mar 20, 2015 9.415 9.550 9.407 9.407 7,192 -0.04(-0.42%)
Mar 19, 2015 9.439 9.447 9.391 9.447 11,754 +0.17(+1.81%)
Mar 18, 2015 9.231 9.510 9.231 9.279 6,565 +0.04(+0.43%)
Mar 17, 2015 9.447 9.447 9.231 9.239 9,006 -0.15(-1.62%)
Mar 16, 2015 9.399 9.399 9.391 9.391 3,489 +0.00(+0.00%)
Mar 13, 2015 9.415 9.418 9.391 9.391 2,627 -0.01(-0.09%)
Mar 12, 2015 9.399 9.399 9.399 9.399 723 -0.02(-0.25%)
Mar 11, 2015 9.415 9.582 9.399 9.423 963 +0.02(+0.17%)
Mar 10, 2015 9.407 9.407 9.407 9.407 251 +0.00(+0.00%)
Mar 09, 2015 9.407 9.614 9.407 9.407 20,769 -0.11(-1.18%)
Mar 06, 2015 9.415 9.590 9.415 9.518 6,358 +0.05(+0.51%)
Mar 05, 2015 9.478 9.478 9.470 9.470 6,381 +0.02(+0.21%)
Mar 04, 2015 9.415 9.470 9.415 9.450 11,914 +0.04(+0.38%)
Mar 03, 2015 9.415 9.415 9.415 9.415 1,187 +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.