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 (%)
Jun 30, 2009 4.875 4.875 4.875 4.875 424 -0.67(-12.10%)
Jun 26, 2009 5.547 5.547 5.547 5.547 1,273 +0.73(+15.27%)
Jun 24, 2009 5.123 4.812 4.812 4.812 3,105 -0.45(-8.59%)
Jun 23, 2009 5.264 5.264 5.264 5.264 1,471 +0.00(+0.00%)
Jun 22, 2009 5.264 5.264 5.264 5.264 212 -0.04(-0.67%)
Jun 18, 2009 5.299 5.299 5.299 5.299 161 +0.01(+0.27%)
Jun 17, 2009 5.285 5.285 5.285 5.285 283 +0.02(+0.40%)
Jun 15, 2009 5.264 5.264 5.264 5.264 0 -0.07(-1.32%)
Jun 11, 2009 5.349 5.349 5.335 5.335 611 -0.25(-4.43%)
Jun 10, 2009 5.476 5.582 5.314 5.582 9,142 +0.04(+0.64%)
Jun 09, 2009 5.547 5.547 5.547 5.547 283 -0.02(-0.38%)
Jun 08, 2009 5.547 5.568 5.547 5.568 5,605 +0.27(+5.07%)
Jun 05, 2009 5.299 5.299 5.299 5.299 2,870 +0.06(+1.08%)
Jun 03, 2009 5.243 5.243 5.243 5.243 990 -0.17(-3.21%)
Jun 02, 2009 5.430 5.430 5.416 5.416 707 +0.07(+1.26%)
May 29, 2009 5.243 5.349 5.349 5.349 1,556 -0.09(-1.69%)
May 28, 2009 5.441 5.444 5.441 5.441 1,585 -0.13(-2.41%)
May 27, 2009 5.575 5.575 5.575 5.575 283 +0.33(+6.33%)
May 26, 2009 5.243 5.243 5.243 5.243 185 -0.06(-1.07%)
May 22, 2009 5.299 5.299 5.299 5.299 684 -0.00(-0.00%)
May 20, 2009 5.299 5.299 5.299 5.299 990 -0.35(-6.25%)
May 18, 2009 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
May 15, 2009 5.653 5.653 5.653 5.653 570 +0.06(+1.14%)
May 12, 2009 5.589 5.589 5.589 5.589 141 +0.34(+6.46%)
May 11, 2009 5.314 5.317 5.250 5.250 2,045 -0.30(-5.35%)
May 08, 2009 5.540 5.547 5.540 5.547 1,415 +0.14(+2.61%)
May 07, 2009 5.335 5.405 5.335 5.405 1,273 -0.14(-2.55%)
May 06, 2009 5.547 5.547 5.547 5.547 141 +0.25(+4.67%)
Apr 30, 2009 5.299 5.299 5.299 5.299 1,415 +0.00(+0.00%)
Apr 28, 2009 5.314 5.299 5.299 5.299 990 -0.35(-6.25%)
Apr 27, 2009 5.815 5.815 5.653 5.653 1,869 +0.32(+5.96%)
Apr 22, 2009 5.335 5.335 5.335 5.335 0 -0.21(-3.82%)
Apr 21, 2009 5.547 5.547 5.547 5.547 141 +0.24(+4.53%)
Apr 17, 2009 5.568 5.575 5.306 5.306 849 -0.26(-4.70%)
Apr 09, 2009 5.568 5.568 5.568 5.568 566 +0.49(+9.75%)
Apr 07, 2009 4.953 5.073 4.953 5.073 283 -0.08(-1.64%)
Apr 06, 2009 5.038 5.158 5.038 5.158 468 +0.21(+4.29%)
Apr 02, 2009 5.066 5.292 4.946 4.946 3,549 +0.53(+12.00%)
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.