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 UNCHANGED
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 (%)
Feb 28, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Feb 27, 2003 12.03 12.03 12.03 12.03 283 -0.01(-0.12%)
Feb 26, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Feb 25, 2003 11.98 12.06 11.93 12.05 4,245 +0.11(+0.89%)
Feb 24, 2003 11.59 12.05 11.59 11.94 2,264 +0.64(+5.62%)
Feb 21, 2003 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Feb 20, 2003 11.31 11.31 11.31 11.31 283 +0.11(+1.01%)
Feb 19, 2003 11.19 11.19 11.19 11.19 141 -0.01(-0.06%)
Feb 18, 2003 11.19 11.20 11.19 11.20 849 +0.11(+0.96%)
Feb 14, 2003 11.09 11.09 11.09 11.09 566 +0.12(+1.09%)
Feb 13, 2003 10.97 10.97 10.97 10.97 283 -0.08(-0.70%)
Feb 12, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 11, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 10, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 07, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 06, 2003 10.97 11.05 10.95 11.05 3,821 +0.08(+0.71%)
Feb 05, 2003 11.16 11.16 10.97 10.97 2,122 -0.18(-1.65%)
Jan 31, 2003 11.16 11.16 11.16 11.16 990 +0.10(+0.89%)
Jan 30, 2003 11.02 11.14 10.86 11.06 10,048 +0.04(+0.32%)
Jan 28, 2003 11.02 11.02 11.02 11.02 283 +0.00(+0.00%)
Jan 27, 2003 11.02 11.02 11.02 11.02 707 +0.11(+0.97%)
Jan 24, 2003 10.92 10.92 10.92 10.92 283 +0.04(+0.32%)
Jan 23, 2003 10.77 10.88 10.68 10.88 5,377 +0.21(+1.99%)
Jan 22, 2003 10.61 10.67 10.61 10.67 5,094 +0.04(+0.33%)
Jan 21, 2003 10.60 10.88 10.49 10.63 6,510 +0.21(+2.03%)
Jan 17, 2003 9.963 10.60 9.963 10.42 17,549 +0.35(+3.51%)
Jan 16, 2003 10.78 10.78 10.07 10.07 5,236 -0.40(-3.78%)
Jan 15, 2003 10.95 11.13 10.25 10.46 4,387 +0.57(+5.79%)
Jan 14, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 13, 2003 10.07 10.07 9.892 9.892 4,953 +0.00(+0.00%)
Jan 10, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 09, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 08, 2003 9.892 9.892 9.892 9.892 707 +0.00(+0.00%)
Jan 07, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 02, 2003 9.892 9.892 9.892 9.892 141 +0.49(+5.26%)
Dec 31, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Dec 27, 2002 9.193 9.398 9.193 9.398 2,405 +0.00(+0.00%)
Dec 26, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Dec 24, 2002 9.362 9.398 9.362 9.398 566 +0.21(+2.31%)
Dec 23, 2002 9.186 9.186 9.186 9.186 0 +0.00(+0.00%)
Dec 20, 2002 9.009 9.186 9.009 9.186 990 +0.31(+3.50%)
Dec 19, 2002 8.875 8.875 8.875 8.875 141 -0.13(-1.49%)
Dec 18, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 17, 2002 9.009 9.009 9.009 9.009 1,698 +0.00(+0.00%)
Dec 16, 2002 9.009 9.009 9.009 9.009 2,122 +0.00(+0.00%)
Dec 13, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 12, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 11, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 10, 2002 8.868 9.009 8.868 9.009 566 +0.00(+0.00%)
Dec 09, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 06, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 05, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 04, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 03, 2002 9.080 9.150 9.009 9.009 16,275 -0.07(-0.78%)
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.