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

First Community Corp (NQ: FCCO )

16.36 -0.13 (-0.79%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 4, 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 26, 2015 9.798 9.798 9.798 9.798 248 +0.04(+0.41%)
Jun 24, 2015 9.718 9.758 9.758 9.758 4 +0.01(+0.08%)
Jun 19, 2015 9.758 9.750 9.750 9.750 6,096 +0.00(+0.00%)
Jun 18, 2015 9.782 9.782 9.557 9.750 3,116 +0.10(+1.00%)
Jun 17, 2015 9.887 10.01 9.533 9.654 19,067 -0.23(-2.36%)
Jun 16, 2015 9.766 9.887 9.766 9.887 1,132 +0.00(+0.00%)
Jun 12, 2015 9.887 9.887 9.887 9.887 103 +0.14(+1.49%)
Jun 11, 2015 9.887 10.04 9.726 9.742 19,370 -0.44(-4.34%)
Jun 10, 2015 10.13 10.25 10.13 10.18 2,208 -0.18(-1.71%)
Jun 08, 2015 10.19 10.36 10.36 10.36 3 +0.15(+1.50%)
Jun 05, 2015 10.34 10.34 10.21 10.21 813 +0.18(+1.84%)
Jun 04, 2015 10.09 10.12 9.927 10.02 3,167 +0.13(+1.30%)
Jun 03, 2015 9.895 9.895 9.895 9.895 125 +0.02(+0.24%)
Jun 01, 2015 9.887 9.871 9.871 9.871 2 -0.02(-0.16%)
May 29, 2015 9.887 9.887 9.887 9.887 628 -0.09(-0.89%)
May 28, 2015 10.25 10.37 9.525 9.975 15,655 -0.17(-1.66%)
May 27, 2015 9.959 10.43 9.959 10.14 1,519 +0.01(+0.08%)
May 22, 2015 10.14 10.14 10.14 10.14 6 +0.01(+0.08%)
May 21, 2015 9.951 10.13 9.887 10.13 5,019 +0.02(+0.16%)
May 19, 2015 10.11 10.11 10.11 10.11 37 +0.23(+2.28%)
May 18, 2015 9.806 9.887 9.766 9.887 6,204 +0.08(+0.82%)
May 15, 2015 9.806 9.806 9.806 9.806 556 +0.06(+0.58%)
May 14, 2015 9.846 9.846 9.750 9.750 1,963 -0.02(-0.20%)
May 13, 2015 9.782 9.782 9.769 9.769 457 -0.03(-0.30%)
May 12, 2015 9.742 9.798 9.742 9.798 439 +0.00(+0.00%)
May 11, 2015 9.814 9.814 9.798 9.798 1,184 +0.13(+1.33%)
May 08, 2015 9.670 9.670 9.670 9.670 252 -0.12(-1.25%)
May 05, 2015 9.790 9.792 9.792 9.792 1,368 -0.05(-0.56%)
May 04, 2015 9.806 9.846 9.654 9.846 3,298 +0.18(+1.91%)
May 01, 2015 9.831 9.846 9.662 9.662 2,439 -0.17(-1.72%)
Apr 30, 2015 9.830 9.830 9.830 9.830 268 +0.04(+0.41%)
Apr 28, 2015 9.670 9.790 9.790 9.790 625 +0.21(+2.17%)
Apr 24, 2015 9.550 9.582 9.582 9.582 1 +0.01(+0.08%)
Apr 23, 2015 9.327 9.574 9.319 9.574 536 +0.25(+2.66%)
Apr 22, 2015 9.327 9.327 9.319 9.327 1,635 -0.02(-0.17%)
Apr 21, 2015 9.407 9.407 9.343 9.343 752 +0.19(+2.10%)
Apr 20, 2015 9.191 9.191 8.911 9.151 16,930 -0.07(-0.75%)
Apr 17, 2015 9.271 9.271 9.220 9.220 599 -0.05(-0.55%)
Apr 16, 2015 9.119 9.307 9.119 9.271 1,036 +0.04(+0.43%)
Apr 15, 2015 9.231 9.231 9.231 9.231 968 +0.00(+0.00%)
Apr 14, 2015 9.239 9.295 9.231 9.231 1,114 -0.07(-0.77%)
Apr 13, 2015 9.435 9.534 9.303 9.303 1,844 +0.00(+0.00%)
Apr 10, 2015 9.598 9.598 9.287 9.303 3,318 -0.30(-3.08%)
Apr 09, 2015 9.598 9.598 9.598 9.598 125 -0.05(-0.50%)
Apr 08, 2015 9.630 9.662 9.630 9.646 4,607 +0.03(+0.34%)
Apr 07, 2015 9.518 9.633 9.518 9.614 565 +0.10(+1.08%)
Apr 06, 2015 9.670 9.670 9.486 9.510 9,553 -0.16(-1.65%)
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.