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 27, 2013 6.764 6.894 6.894 6.894 3,143 +0.01(+0.11%)
Feb 22, 2013 7.024 6.886 6.886 6.886 654 -0.14(-1.96%)
Feb 21, 2013 7.008 7.024 7.008 7.024 391 +0.00(+0.00%)
Feb 20, 2013 6.985 7.024 6.985 7.024 1,081 -0.01(-0.11%)
Feb 19, 2013 7.030 7.031 7.030 7.031 3,799 +0.00(+0.00%)
Feb 14, 2013 7.024 7.031 7.031 7.031 523 +0.00(+0.00%)
Feb 13, 2013 7.031 7.031 7.031 7.031 130 +0.02(+0.22%)
Feb 12, 2013 7.016 7.016 7.016 7.016 130 +0.00(+0.00%)
Feb 11, 2013 7.001 7.016 6.985 7.016 5,239 +0.03(+0.44%)
Feb 08, 2013 6.947 6.985 6.947 6.985 1,440 +0.08(+1.10%)
Feb 07, 2013 6.894 6.909 6.894 6.909 508 +0.03(+0.44%)
Feb 06, 2013 6.878 6.878 6.878 6.878 130 -0.07(-0.99%)
Feb 04, 2013 6.947 6.947 6.947 6.947 130 +0.02(+0.22%)
Jan 31, 2013 6.871 6.932 6.932 6.932 523 +0.10(+1.45%)
Jan 30, 2013 6.940 6.969 6.833 6.833 3,188 -0.15(-2.18%)
Jan 29, 2013 6.849 6.985 6.833 6.985 6,980 -0.00(-0.00%)
Jan 28, 2013 6.849 7.023 6.833 6.985 3,226 +0.15(+2.22%)
Jan 25, 2013 6.834 6.932 6.833 6.833 2,871 -0.05(-0.66%)
Jan 24, 2013 6.879 6.879 6.879 6.879 395 +0.02(+0.33%)
Jan 23, 2013 6.856 6.856 6.856 6.856 206 +0.02(+0.33%)
Jan 22, 2013 6.780 6.841 6.653 6.833 10,097 +0.08(+1.12%)
Jan 18, 2013 6.742 6.757 6.742 6.757 658 +0.11(+1.71%)
Jan 16, 2013 6.644 6.644 6.644 6.644 0 +0.23(+3.55%)
Jan 15, 2013 6.416 6.416 6.416 6.416 131 +0.00(+0.00%)
Jan 14, 2013 6.401 6.416 6.401 6.416 808 -0.02(-0.24%)
Jan 10, 2013 6.431 6.431 6.431 6.431 263 -0.01(-0.12%)
Jan 09, 2013 6.439 6.439 6.439 6.439 417 -0.02(-0.24%)
Jan 08, 2013 6.454 6.454 6.454 6.454 395 -0.05(-0.82%)
Jan 07, 2013 6.264 6.530 6.264 6.507 1,639 +0.27(+4.38%)
Jan 04, 2013 6.234 6.234 6.234 6.234 172 -0.11(-1.68%)
Jan 03, 2013 6.349 6.349 6.340 6.340 526 -0.03(-0.48%)
Dec 31, 2012 6.158 6.370 6.370 6.370 3,292 +0.17(+2.69%)
Dec 28, 2012 6.203 6.203 6.203 6.203 176 +0.02(+0.25%)
Dec 27, 2012 6.249 6.355 6.188 6.188 7,312 -0.08(-1.21%)
Dec 26, 2012 6.264 6.310 6.264 6.264 4,013 +0.02(+0.36%)
Dec 24, 2012 6.211 6.241 6.211 6.241 514 +0.05(+0.86%)
Dec 21, 2012 6.264 6.264 6.188 6.188 5,131 -0.24(-3.66%)
Dec 18, 2012 6.454 6.423 6.423 6.423 3,424 +0.05(+0.71%)
Dec 17, 2012 6.241 6.378 6.241 6.378 263 +0.14(+2.31%)
Dec 14, 2012 6.234 6.234 6.234 6.234 1,185 +0.01(+0.12%)
Dec 13, 2012 6.454 6.454 6.226 6.226 2,238 -0.14(-2.15%)
Dec 12, 2012 6.302 6.378 6.264 6.363 2,402 -0.12(-1.87%)
Dec 11, 2012 6.454 6.499 6.310 6.484 1,987 -0.02(-0.29%)
Dec 10, 2012 6.515 6.530 6.492 6.503 4,609 +0.05(+0.76%)
Dec 07, 2012 6.454 6.515 6.439 6.454 6,028 -0.08(-1.16%)
Dec 06, 2012 6.454 6.530 6.454 6.530 1,317 +0.17(+2.63%)
Dec 05, 2012 6.454 6.454 6.363 6.363 6,188 -0.09(-1.41%)
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.