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

First Community Corp (NQ: FCCO )

16.95 -0.61 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 26, 2008 5.476 5.497 5.497 5.497 283 -0.51(-8.47%)
Nov 24, 2008 5.688 6.006 6.006 6.006 4,528 +0.00(+0.00%)
Nov 21, 2008 6.006 6.006 6.006 6.006 479 +0.00(+0.00%)
Nov 20, 2008 6.204 6.204 6.006 6.006 297 +0.00(+0.00%)
Nov 14, 2008 6.006 6.006 6.006 6.006 424 -0.24(-3.79%)
Nov 13, 2008 6.243 6.243 6.243 6.243 141 -0.07(-1.12%)
Nov 07, 2008 6.642 6.313 6.313 6.313 1,556 -0.31(-4.74%)
Nov 05, 2008 6.628 6.628 6.628 6.628 0 +0.21(+3.30%)
Nov 03, 2008 7.709 6.416 6.416 6.416 3,396 +0.76(+13.36%)
Oct 30, 2008 5.660 5.660 5.660 5.660 1,273 +0.08(+1.39%)
Oct 29, 2008 5.003 5.653 5.003 5.582 11,470 -0.08(-1.37%)
Oct 27, 2008 6.359 5.660 5.660 5.660 7,500 -0.23(-3.84%)
Oct 24, 2008 5.886 5.886 5.886 5.886 0 +0.00(+0.00%)
Oct 23, 2008 5.589 5.886 5.589 5.886 424 -0.62(-9.55%)
Oct 22, 2008 5.264 6.529 5.172 6.508 707 +1.38(+26.86%)
Oct 21, 2008 5.653 5.653 5.130 5.130 2,345 -0.55(-9.70%)
Oct 20, 2008 5.568 6.006 5.497 5.681 5,645 -0.47(-7.69%)
Oct 17, 2008 6.154 6.154 6.154 6.154 0 +0.00(+0.00%)
Oct 16, 2008 6.352 6.359 6.013 6.154 2,335 -0.20(-3.22%)
Oct 15, 2008 6.359 6.359 6.359 6.359 707 +0.31(+5.14%)
Oct 14, 2008 6.048 6.048 6.048 6.048 283 -0.37(-5.83%)
Oct 13, 2008 6.430 6.705 6.423 6.423 6,515 -0.01(-0.11%)
Oct 10, 2008 6.698 6.698 6.430 6.430 707 -0.22(-3.29%)
Oct 09, 2008 6.359 6.649 6.359 6.649 745 +0.60(+9.93%)
Oct 08, 2008 6.147 6.147 6.048 6.048 566 -0.31(-4.89%)
Oct 07, 2008 6.147 6.359 6.147 6.359 1,600 +0.31(+5.14%)
Oct 06, 2008 6.048 6.331 6.048 6.048 2,972 -0.09(-1.50%)
Oct 03, 2008 6.705 6.705 6.140 6.140 1,195 -0.36(-5.54%)
Oct 02, 2008 6.543 6.713 6.395 6.501 4,121 -0.57(-8.00%)
Oct 01, 2008 7.419 7.419 6.720 7.066 1,132 +0.00(+0.00%)
Sep 29, 2008 7.080 7.066 7.066 7.066 5,661 +0.00(+0.00%)
Sep 26, 2008 7.454 7.454 7.066 7.066 3,652 -0.70(-9.01%)
Sep 25, 2008 7.772 7.772 7.645 7.765 1,815 -0.01(-0.09%)
Sep 24, 2008 7.772 7.772 7.772 7.772 325 +0.01(+0.07%)
Sep 19, 2008 7.767 7.767 7.767 7.767 0 -0.01(-0.07%)
Sep 18, 2008 7.674 7.772 7.645 7.772 3,365 +0.71(+10.00%)
Sep 17, 2008 7.066 7.066 7.066 7.066 353 -0.63(-8.17%)
Sep 15, 2008 7.893 7.695 7.695 7.695 1,415 +0.63(+8.90%)
Sep 12, 2008 7.066 7.066 7.066 7.066 707 +0.00(+0.00%)
Sep 11, 2008 6.713 7.066 6.395 7.066 1,702 +0.31(+4.60%)
Sep 10, 2008 6.953 7.356 6.755 6.755 4,245 -1.02(-13.09%)
Sep 09, 2008 7.893 7.893 7.772 7.772 850 -0.12(-1.52%)
Sep 08, 2008 8.090 8.090 7.893 7.893 1,443 -0.18(-2.19%)
Sep 05, 2008 8.472 8.479 8.069 8.069 3,686 -0.01(-0.09%)
Sep 03, 2008 8.076 8.076 8.076 8.076 1,132 -0.39(-4.59%)
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.