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 (%)
Mar 31, 2015 9.391 9.391 9.319 9.319 1,001 -0.09(-0.93%)
Mar 30, 2015 9.311 9.407 9.311 9.407 730 +0.06(+0.60%)
Mar 25, 2015 9.391 9.351 9.351 9.351 127 -0.06(-0.68%)
Mar 24, 2015 9.415 9.431 9.239 9.415 7,098 -0.02(-0.17%)
Mar 23, 2015 9.470 9.478 9.407 9.431 18,487 +0.02(+0.25%)
Mar 20, 2015 9.415 9.550 9.407 9.407 7,192 -0.04(-0.42%)
Mar 19, 2015 9.439 9.447 9.391 9.447 11,754 +0.17(+1.81%)
Mar 18, 2015 9.231 9.510 9.231 9.279 6,565 +0.04(+0.43%)
Mar 17, 2015 9.447 9.447 9.231 9.239 9,006 -0.15(-1.62%)
Mar 16, 2015 9.399 9.399 9.391 9.391 3,489 +0.00(+0.00%)
Mar 13, 2015 9.415 9.418 9.391 9.391 2,627 -0.01(-0.09%)
Mar 12, 2015 9.399 9.399 9.399 9.399 723 -0.02(-0.25%)
Mar 11, 2015 9.415 9.582 9.399 9.423 963 +0.02(+0.17%)
Mar 10, 2015 9.407 9.407 9.407 9.407 251 +0.00(+0.00%)
Mar 09, 2015 9.407 9.614 9.407 9.407 20,769 -0.11(-1.18%)
Mar 06, 2015 9.415 9.590 9.415 9.518 6,358 +0.05(+0.51%)
Mar 05, 2015 9.478 9.478 9.470 9.470 6,381 +0.02(+0.21%)
Mar 04, 2015 9.415 9.470 9.415 9.450 11,914 +0.04(+0.38%)
Mar 03, 2015 9.415 9.415 9.415 9.415 1,187 +0.00(+0.00%)
Mar 02, 2015 9.407 9.486 9.399 9.415 5,864 +0.00(+0.00%)
Feb 27, 2015 9.399 9.462 9.399 9.415 804 +0.00(+0.00%)
Feb 26, 2015 9.423 9.446 9.399 9.415 2,130 +0.02(+0.17%)
Feb 25, 2015 9.407 9.407 9.399 9.399 2,781 -0.01(-0.08%)
Feb 24, 2015 9.423 9.447 9.407 9.407 754 +0.02(+0.17%)
Feb 23, 2015 9.399 9.422 9.391 9.391 5,354 +0.02(+0.17%)
Feb 20, 2015 9.383 9.391 9.375 9.375 11,706 +0.02(+0.19%)
Feb 19, 2015 9.183 9.391 9.183 9.357 16,238 +0.17(+1.80%)
Feb 18, 2015 9.270 9.270 9.191 9.191 6,655 +0.00(+0.00%)
Feb 17, 2015 9.063 9.223 9.063 9.191 7,905 +0.01(+0.09%)
Feb 13, 2015 8.991 9.183 9.183 9.183 16,141 +0.15(+1.68%)
Feb 12, 2015 8.975 9.135 8.975 9.031 15,863 -0.04(-0.44%)
Feb 11, 2015 9.071 9.071 9.071 9.071 300 -0.02(-0.18%)
Feb 10, 2015 9.247 9.247 9.071 9.087 3,219 -0.07(-0.79%)
Feb 09, 2015 9.007 9.159 8.999 9.159 2,760 +0.09(+0.97%)
Feb 06, 2015 8.951 9.103 8.951 9.071 4,544 +0.01(+0.09%)
Feb 05, 2015 9.183 9.183 8.871 9.063 3,641 +0.07(+0.80%)
Feb 04, 2015 9.335 9.335 8.991 8.991 10,660 -0.11(-1.19%)
Feb 03, 2015 9.191 9.191 8.823 9.099 7,691 +0.08(+0.93%)
Feb 02, 2015 8.831 9.183 8.831 9.015 2,438 +0.22(+2.55%)
Jan 30, 2015 8.751 8.791 8.791 8.791 809 +0.00(+0.00%)
Jan 29, 2015 8.855 8.863 8.791 8.791 10,950 +0.02(+0.18%)
Jan 28, 2015 8.839 8.839 8.775 8.775 628 -0.01(-0.09%)
Jan 27, 2015 8.779 8.783 8.779 8.783 1,385 +0.00(+0.00%)
Jan 26, 2015 8.624 8.839 8.624 8.783 11,987 +0.01(+0.09%)
Jan 23, 2015 8.735 8.775 8.735 8.775 14,025 +0.08(+0.91%)
Jan 22, 2015 8.577 8.696 8.577 8.696 10,638 +0.06(+0.74%)
Jan 21, 2015 8.577 8.632 8.577 8.632 1,385 +0.07(+0.79%)
Jan 20, 2015 8.545 8.569 8.537 8.565 8,504 -0.02(-0.23%)
Jan 16, 2015 8.561 8.585 8.537 8.585 1,502 +0.02(+0.19%)
Jan 15, 2015 8.600 8.600 8.545 8.569 3,402 -0.02(-0.28%)
Jan 14, 2015 8.537 8.608 8.537 8.593 17,991 -0.03(-0.37%)
Jan 13, 2015 8.537 8.624 8.537 8.624 920 -0.02(-0.23%)
Jan 12, 2015 8.537 8.656 8.537 8.644 4,611 -0.03(-0.32%)
Jan 09, 2015 8.751 8.751 8.513 8.672 7,387 -0.02(-0.27%)
Jan 08, 2015 8.934 8.934 8.696 8.696 9,702 -0.17(-1.88%)
Jan 07, 2015 8.664 8.966 8.664 8.863 27,340 -0.01(-0.09%)
Jan 06, 2015 8.775 8.870 8.775 8.870 503 +0.10(+1.18%)
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.