Skip to main content

First Community Corp (NQ: FCCO )

16.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 8.378 8.378 8.378 8.378 3,511 -0.02(-0.28%)
Sep 30, 2014 8.394 8.402 8.394 8.402 666 +0.02(+0.19%)
Sep 29, 2014 8.386 8.410 8.386 8.386 777 -0.10(-1.21%)
Sep 24, 2014 8.489 8.489 8.489 8.489 21 +0.01(+0.09%)
Sep 23, 2014 8.489 8.489 8.435 8.481 1,444 -0.05(-0.56%)
Sep 19, 2014 8.481 8.528 8.528 8.528 20,641 +0.09(+1.03%)
Sep 18, 2014 8.465 8.465 8.441 8.441 3,493 -0.01(-0.09%)
Sep 17, 2014 8.378 8.449 8.378 8.449 4,577 +0.07(+0.85%)
Sep 16, 2014 8.426 8.426 8.378 8.378 3,983 -0.03(-0.38%)
Sep 15, 2014 8.410 8.465 8.410 8.410 1,558 -0.01(-0.09%)
Sep 12, 2014 8.418 8.418 8.418 8.418 153 +0.03(+0.38%)
Sep 11, 2014 8.418 8.430 8.378 8.386 7,160 -0.03(-0.37%)
Sep 10, 2014 8.489 8.489 8.489 8.418 8,844 -0.05(-0.57%)
Sep 09, 2014 8.394 8.481 8.386 8.466 2,128 +0.00(+0.01%)
Sep 08, 2014 8.489 8.489 8.378 8.465 4,902 -0.01(-0.09%)
Sep 05, 2014 8.398 8.473 8.394 8.473 29,031 +0.10(+1.22%)
Sep 04, 2014 8.378 8.386 8.378 8.371 1,893 -0.04(-0.46%)
Sep 03, 2014 8.473 8.473 8.370 8.410 13,660 -0.08(-0.93%)
Sep 02, 2014 8.489 8.520 8.457 8.489 1,905 -0.03(-0.37%)
Aug 29, 2014 8.489 8.520 8.520 8.520 5,445 +0.03(+0.37%)
Aug 28, 2014 8.489 8.457 8.449 8.489 3,039 +0.03(+0.37%)
Aug 27, 2014 8.489 8.489 8.410 8.457 7,988 -0.03(-0.37%)
Aug 26, 2014 8.457 8.489 8.378 8.489 7,073 +0.00(+0.05%)
Aug 25, 2014 8.465 8.520 8.410 8.485 4,601 -0.00(-0.05%)
Aug 22, 2014 8.486 8.489 8.469 8.489 3,419 -0.03(-0.37%)
Aug 21, 2014 8.520 8.520 8.520 8.520 3,799 +0.09(+1.12%)
Aug 20, 2014 8.410 8.426 8.410 8.426 3,145 +0.02(+0.19%)
Aug 19, 2014 8.410 8.426 8.410 8.410 1,352 -0.12(-1.39%)
Aug 18, 2014 8.520 8.528 8.370 8.528 16,060 +0.12(+1.41%)
Aug 15, 2014 8.441 8.449 8.410 8.410 2,395 +0.00(+0.00%)
Aug 13, 2014 8.449 8.410 8.410 8.410 75 +0.03(+0.33%)
Aug 12, 2014 8.268 8.410 8.268 8.382 5,949 -0.05(-0.61%)
Aug 11, 2014 8.418 8.469 8.410 8.434 3,693 +0.00(+0.00%)
Aug 08, 2014 8.410 8.410 8.410 8.434 4,526 +0.02(+0.28%)
Aug 07, 2014 8.465 8.478 8.410 8.410 5,282 -0.06(-0.65%)
Aug 06, 2014 8.489 8.489 8.449 8.465 2,786 +0.00(+0.00%)
Aug 05, 2014 8.394 8.491 8.394 8.465 2,338 +0.17(+2.00%)
Aug 04, 2014 8.449 8.449 8.086 8.299 11,726 -0.11(-1.31%)
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.