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 (%)
Jul 29, 2011 4.868 4.876 4.868 4.868 1,405 +0.00(+0.00%)
Jul 28, 2011 4.868 4.868 4.868 4.868 300 -0.01(-0.30%)
Jul 27, 2011 5.074 5.074 4.788 4.883 21,582 -0.21(-4.05%)
Jul 26, 2011 5.148 5.148 5.089 5.089 1,359 -0.02(-0.43%)
Jul 25, 2011 5.111 5.111 5.111 5.111 2,719 -0.01(-0.13%)
Jul 22, 2011 5.111 5.118 5.111 5.118 2,311 +0.04(+0.86%)
Jul 21, 2011 5.074 5.074 5.052 5.074 1,087 +0.02(+0.44%)
Jul 20, 2011 5.038 5.148 5.038 5.052 11,886 +0.10(+1.93%)
Jul 18, 2011 4.994 4.957 4.957 4.957 11,014 -0.01(-0.30%)
Jul 12, 2011 5.001 4.971 4.971 4.971 4,215 -0.10(-2.03%)
Jul 11, 2011 5.078 5.078 5.074 5.074 3,601 -0.07(-1.43%)
Jul 06, 2011 5.082 5.148 5.148 5.148 815 +0.04(+0.86%)
Jul 05, 2011 5.104 5.104 5.104 5.104 815 +0.00(+0.00%)
Jul 01, 2011 5.074 5.104 5.074 5.104 1,087 +0.00(+0.05%)
Jun 30, 2011 5.038 5.101 5.038 5.101 610 +0.14(+2.76%)
Jun 29, 2011 4.891 4.964 4.780 4.964 8,185 +0.00(+0.00%)
Jun 28, 2011 4.788 4.964 4.788 4.964 1,036 -0.06(-1.17%)
Jun 27, 2011 5.023 5.023 5.023 5.023 135 +0.13(+2.71%)
Jun 24, 2011 4.891 4.891 4.891 4.891 407 +0.00(+0.00%)
Jun 21, 2011 4.883 4.891 4.891 4.891 1,495 +0.04(+0.91%)
Jun 17, 2011 4.846 4.846 4.846 4.846 0 +0.07(+1.38%)
Jun 16, 2011 4.846 4.891 4.780 4.780 4,147 -0.15(-2.98%)
Jun 15, 2011 4.832 4.927 4.817 4.927 679 -0.10(-1.90%)
Jun 10, 2011 5.074 5.023 5.023 5.023 3,535 -0.05(-1.02%)
Jun 09, 2011 4.920 5.126 4.810 5.075 1,730 -0.07(-1.43%)
Jun 08, 2011 5.111 5.148 5.111 5.148 543 +0.04(+0.72%)
Jun 07, 2011 5.185 5.185 5.111 5.111 815 -0.02(-0.43%)
Jun 06, 2011 5.148 5.148 5.133 5.133 1,087 -0.02(-0.43%)
Jun 02, 2011 5.155 5.155 5.155 5.155 0 +0.03(+0.57%)
May 24, 2011 5.126 5.133 5.001 5.126 6,934 +0.12(+2.35%)
May 23, 2011 4.975 5.008 4.975 5.008 305 -0.06(-1.16%)
May 20, 2011 5.074 5.082 4.920 5.067 12,296 +0.18(+3.61%)
May 19, 2011 4.788 4.891 4.788 4.891 545 -0.21(-4.18%)
May 18, 2011 5.148 5.155 5.097 5.104 2,217 -0.03(-0.57%)
May 17, 2011 4.913 5.148 4.913 5.133 3,270 +0.00(+0.00%)
May 16, 2011 5.251 5.251 5.133 5.133 569 -0.01(-0.14%)
May 13, 2011 5.141 5.141 5.141 5.141 679 -0.01(-0.14%)
May 12, 2011 5.244 5.288 4.589 5.148 17,546 -0.14(-2.57%)
May 11, 2011 5.332 5.332 5.284 5.284 271 -0.05(-0.90%)
May 09, 2011 5.317 5.332 5.332 5.332 815 +0.13(+2.40%)
May 06, 2011 5.207 5.258 5.207 5.207 2,153 -0.01(-0.28%)
May 04, 2011 5.295 5.222 5.222 5.222 1,767 -0.19(-3.53%)
May 03, 2011 5.126 5.467 5.126 5.413 1,071 +0.30(+5.90%)
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.