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

First Community Corp (NQ: FCCO )

17.56 +0.10 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2015 10.66 10.66 10.66 10.66 134 +0.07(+0.69%)
Oct 28, 2015 10.71 10.71 10.58 10.58 727 +0.05(+0.46%)
Oct 27, 2015 10.53 10.71 10.53 10.53 564 -0.06(-0.53%)
Oct 26, 2015 10.23 10.78 10.23 10.59 733 -0.19(-1.80%)
Oct 23, 2015 10.78 10.78 10.78 10.78 230 +0.01(+0.07%)
Oct 22, 2015 10.71 10.81 10.56 10.78 4,863 +0.07(+0.61%)
Oct 21, 2015 10.31 10.75 10.15 10.71 36,221 +0.73(+7.28%)
Oct 20, 2015 9.919 9.985 9.919 9.985 435 +0.12(+1.24%)
Oct 19, 2015 9.992 10.06 9.830 9.863 1,551 -0.17(-1.69%)
Oct 15, 2015 9.903 10.03 10.03 10.03 1,979 +0.27(+2.73%)
Oct 14, 2015 9.766 9.766 9.766 9.766 123 -0.21(-2.11%)
Oct 09, 2015 10.02 9.976 9.976 9.976 14 -0.01(-0.08%)
Oct 08, 2015 9.984 9.984 9.984 9.984 160 +0.23(+2.32%)
Oct 07, 2015 9.758 9.758 9.758 9.758 569 -0.26(-2.58%)
Oct 06, 2015 10.06 10.06 10.02 10.02 348 -0.04(-0.40%)
Oct 05, 2015 10.06 10.06 10.06 10.06 494 +0.06(+0.57%)
Oct 01, 2015 10.02 10.00 10.00 10.00 2,721 -0.01(-0.08%)
Sep 30, 2015 10.03 10.03 9.782 10.01 2,274 -0.01(-0.08%)
Sep 28, 2015 9.968 10.02 10.02 10.02 44 +0.09(+0.91%)
Sep 25, 2015 10.06 10.06 9.903 9.926 1,322 +0.04(+0.40%)
Sep 24, 2015 9.855 10.05 9.830 9.887 865 -0.04(-0.41%)
Sep 23, 2015 9.927 9.927 9.919 9.927 2,372 -0.01(-0.08%)
Sep 22, 2015 9.935 9.935 9.935 9.935 1,239 +0.00(+0.00%)
Sep 21, 2015 9.879 9.935 9.879 9.935 959 +0.25(+2.59%)
Sep 18, 2015 10.07 10.09 9.685 9.685 29,139 -0.57(-5.59%)
Sep 17, 2015 10.06 10.31 10.06 10.26 1,762 +0.36(+3.59%)
Sep 16, 2015 10.29 10.29 9.903 9.903 10,439 -0.36(-3.54%)
Sep 15, 2015 10.31 10.31 9.911 10.27 2,958 -0.03(-0.31%)
Sep 14, 2015 10.11 10.31 9.863 10.30 6,632 +0.19(+1.92%)
Sep 11, 2015 9.984 10.11 9.968 10.11 2,880 +0.13(+1.30%)
Sep 10, 2015 9.846 10.02 9.763 9.976 2,887 +0.24(+2.49%)
Sep 09, 2015 9.677 10.02 9.677 9.733 2,376 -0.19(-1.95%)
Sep 08, 2015 10.02 10.02 9.801 9.927 1,844 -0.06(-0.57%)
Sep 04, 2015 9.903 9.984 9.984 9.984 742 +0.08(+0.82%)
Sep 03, 2015 9.733 9.903 9.701 9.903 10,300 +0.11(+1.16%)
Sep 02, 2015 9.863 10.10 9.774 9.790 3,577 +0.15(+1.51%)
Sep 01, 2015 9.426 10.02 9.426 9.644 16,805 -0.22(-2.21%)
Aug 31, 2015 9.701 9.887 9.701 9.863 15,947 +0.16(+1.67%)
Aug 28, 2015 9.321 9.741 9.321 9.701 2,429 -0.04(-0.41%)
Aug 27, 2015 9.620 9.741 9.500 9.741 6,197 +0.08(+0.84%)
Aug 26, 2015 9.539 9.749 9.450 9.660 4,829 +0.05(+0.50%)
Aug 25, 2015 9.483 9.620 9.483 9.612 2,967 +0.25(+2.68%)
Aug 24, 2015 9.620 9.620 9.321 9.361 6,839 -0.27(-2.85%)
Aug 21, 2015 9.636 9.636 9.636 9.636 257 -0.06(-0.67%)
Aug 20, 2015 9.620 9.701 9.620 9.701 7,447 +0.00(+0.00%)
Aug 19, 2015 9.693 9.749 9.677 9.701 17,272 -0.02(-0.17%)
Aug 18, 2015 9.717 9.717 9.693 9.717 7,316 +0.01(+0.08%)
Aug 17, 2015 9.701 9.825 9.701 9.709 3,835 -0.13(-1.31%)
Aug 14, 2015 9.838 9.838 9.838 9.838 886 +0.21(+2.17%)
Aug 13, 2015 9.628 9.644 9.620 9.628 4,977 -0.03(-0.33%)
Aug 12, 2015 9.846 9.855 9.660 9.660 2,728 -0.04(-0.42%)
Aug 11, 2015 9.846 9.846 9.701 9.701 1,549 +0.02(+0.17%)
Aug 10, 2015 9.660 9.851 9.660 9.685 2,079 -0.18(-1.80%)
Aug 07, 2015 9.709 9.863 9.709 9.863 567 -0.01(-0.08%)
Aug 06, 2015 9.961 9.961 9.735 9.871 3,096 +0.03(+0.33%)
Aug 05, 2015 9.806 10.08 9.806 9.838 2,143 -0.02(-0.25%)
Aug 04, 2015 9.863 9.903 9.863 9.863 2,793 +0.04(+0.41%)
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.