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

First Community Corp (NQ: FCCO )

17.27 +0.32 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2008 10.60 10.60 9.906 9.942 6,793 -0.60(-5.70%)
Feb 28, 2008 10.54 10.54 10.54 10.54 849 +0.40(+3.97%)
Feb 27, 2008 10.49 10.49 10.14 10.14 424 -0.46(-4.33%)
Feb 26, 2008 10.49 10.66 10.49 10.60 12,454 +0.00(+0.00%)
Feb 25, 2008 10.53 11.26 10.25 10.60 12,737 +0.00(+0.00%)
Feb 22, 2008 10.28 10.60 9.928 10.60 3,330 +0.01(+0.07%)
Feb 21, 2008 10.72 10.74 10.26 10.59 3,255 -0.01(-0.07%)
Feb 20, 2008 10.57 11.14 10.57 10.60 8,478 +0.29(+2.81%)
Feb 19, 2008 11.03 11.04 10.31 10.31 15,143 -1.34(-11.52%)
Feb 18, 2008 11.31 11.65 10.95 11.65 849 +0.00(+0.00%)
Feb 15, 2008 11.31 11.65 10.95 11.65 849 +0.70(+6.39%)
Feb 14, 2008 10.63 10.95 10.39 10.95 7,125 +0.35(+3.33%)
Feb 13, 2008 10.60 10.95 10.60 10.60 7,076 -0.35(-3.23%)
Feb 12, 2008 10.74 10.95 10.74 10.95 1,273 +0.36(+3.40%)
Feb 11, 2008 10.59 10.59 10.59 10.59 849 -0.01(-0.07%)
Feb 08, 2008 10.95 10.95 10.60 10.60 1,132 -0.35(-3.23%)
Feb 07, 2008 10.95 10.95 10.95 10.95 849 +0.00(+0.00%)
Feb 06, 2008 11.28 11.28 9.786 10.95 5,907 +0.20(+1.84%)
Feb 05, 2008 10.93 10.93 10.60 10.75 2,122 -0.37(-3.30%)
Feb 04, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Feb 01, 2008 10.63 11.12 10.61 11.12 7,217 -0.18(-1.62%)
Jan 31, 2008 10.60 11.31 10.60 11.31 5,094 +0.92(+8.84%)
Jan 30, 2008 9.567 12.01 9.567 10.39 10,748 +0.46(+4.63%)
Jan 29, 2008 9.920 9.963 9.920 9.928 2,547 +0.01(+0.14%)
Jan 28, 2008 9.920 9.920 9.913 9.913 283 -0.01(-0.07%)
Jan 25, 2008 9.935 9.956 9.892 9.920 1,132 +0.38(+4.00%)
Jan 24, 2008 9.539 9.560 9.539 9.539 1,132 +0.00(+0.00%)
Jan 23, 2008 10.01 10.01 9.383 9.539 566 +0.00(+0.00%)
Jan 22, 2008 9.539 9.546 9.539 9.539 3,468 -0.15(-1.53%)
Jan 21, 2008 9.892 9.991 9.405 9.687 7,500 +0.00(+0.00%)
Jan 18, 2008 9.892 9.991 9.405 9.687 7,500 -0.46(-4.53%)
Jan 17, 2008 9.892 10.15 9.892 10.15 1,132 -0.40(-3.75%)
Jan 16, 2008 10.24 10.54 9.546 10.54 2,888 +0.65(+6.57%)
Jan 15, 2008 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 14, 2008 9.348 9.892 9.200 9.892 707 +0.71(+7.69%)
Jan 11, 2008 10.21 10.21 9.186 9.186 2,122 -0.43(-4.48%)
Jan 10, 2008 9.617 9.617 9.617 9.617 141 -0.58(-5.68%)
Jan 09, 2008 9.186 10.20 8.832 10.20 2,179 +0.69(+7.29%)
Jan 08, 2008 9.822 9.913 9.214 9.504 4,847 -0.74(-7.24%)
Jan 07, 2008 9.963 10.25 9.963 10.25 829 -0.14(-1.36%)
Jan 04, 2008 9.638 10.56 9.638 10.39 5,720 +0.77(+8.01%)
Jan 03, 2008 9.475 10.39 9.454 9.617 8,154 +0.64(+7.17%)
Jan 02, 2008 8.896 8.974 8.896 8.974 990 -0.14(-1.55%)
Jan 01, 2008 9.164 9.164 9.115 9.115 566 +0.00(+0.00%)
Dec 31, 2007 9.164 9.164 9.115 9.115 566 -0.24(-2.57%)
Dec 28, 2007 8.613 9.355 8.585 9.355 3,566 +0.46(+5.13%)
Dec 27, 2007 8.585 8.952 8.585 8.899 1,364 +0.35(+4.08%)
Dec 26, 2007 8.507 8.550 8.479 8.550 5,938 +0.06(+0.75%)
Dec 24, 2007 8.557 8.762 8.486 8.486 2,657 -0.20(-2.28%)
Dec 21, 2007 8.564 8.684 8.550 8.684 1,459 -0.06(-0.73%)
Dec 20, 2007 9.009 9.009 8.550 8.748 30,626 -0.18(-2.02%)
Dec 19, 2007 8.500 9.080 8.500 8.928 16,258 +0.39(+4.59%)
Dec 18, 2007 9.115 9.186 8.493 8.536 3,088 -0.51(-5.62%)
Dec 17, 2007 8.762 9.044 8.656 9.044 7,339 +0.21(+2.40%)
Dec 14, 2007 9.179 9.179 8.769 8.832 8,134 +0.00(+0.00%)
Dec 13, 2007 9.730 9.730 8.656 8.832 10,252 -0.36(-3.92%)
Dec 12, 2007 9.701 9.701 9.115 9.193 3,051 -0.63(-6.40%)
Dec 11, 2007 10.03 10.03 9.822 9.822 6,842 -0.14(-1.42%)
Dec 10, 2007 9.963 9.963 9.963 9.963 141 -0.03(-0.28%)
Dec 07, 2007 9.822 9.998 9.822 9.991 1,357 +0.17(+1.73%)
Dec 06, 2007 10.10 10.82 9.822 9.822 4,088 -0.55(-5.31%)
Dec 05, 2007 10.35 10.37 10.35 10.37 283 -0.20(-1.87%)
Dec 04, 2007 10.07 10.59 10.07 10.57 893 +0.50(+4.98%)
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.