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 31, 2012 6.235 6.235 6.235 6.235 758 +0.00(+0.00%)
Jul 30, 2012 6.047 6.235 6.047 6.235 463 +0.00(+0.00%)
Jul 27, 2012 6.212 6.250 6.212 6.235 13,844 -0.05(-0.84%)
Jul 26, 2012 6.341 6.348 6.288 6.288 727 -0.02(-0.36%)
Jul 25, 2012 6.303 6.326 6.303 6.310 1,878 -0.04(-0.60%)
Jul 24, 2012 6.084 6.348 6.084 6.348 82,760 +0.30(+5.00%)
Jul 23, 2012 6.076 6.076 5.933 6.046 1,849 +0.00(+0.03%)
Jul 16, 2012 6.038 6.044 6.044 6.044 2,792 +0.10(+1.75%)
Jul 13, 2012 5.956 5.956 5.941 5.941 2,352 +0.05(+0.77%)
Jul 12, 2012 5.896 5.896 5.896 5.896 3,324 -0.01(-0.13%)
Jul 10, 2012 5.903 5.903 5.903 5.903 0 -0.17(-2.73%)
Jul 09, 2012 6.084 6.084 5.933 6.069 7,000 -0.02(-0.37%)
Jul 06, 2012 6.091 6.091 6.091 6.091 132 +0.11(+1.89%)
Jul 05, 2012 5.978 5.978 5.978 5.978 265 -0.04(-0.63%)
Jul 03, 2012 6.023 6.023 6.016 6.016 3,324 -0.01(-0.12%)
Jul 02, 2012 6.046 6.053 5.903 6.023 11,303 +0.01(+0.13%)
Jun 29, 2012 5.828 6.016 5.828 6.016 3,883 +0.19(+3.23%)
Jun 28, 2012 5.783 5.835 5.760 5.828 5,127 +0.08(+1.31%)
Jun 22, 2012 5.828 5.753 5.753 5.753 6,649 -0.08(-1.29%)
Jun 21, 2012 5.828 5.828 5.828 5.828 864 +0.02(+0.26%)
Jun 20, 2012 5.813 5.813 5.715 5.813 3,125 +0.05(+0.78%)
Jun 19, 2012 5.790 5.790 5.753 5.768 2,668 +0.02(+0.26%)
Jun 18, 2012 5.790 5.790 5.753 5.753 1,595 -0.04(-0.65%)
Jun 15, 2012 5.790 5.790 5.790 5.790 571 +0.00(+0.00%)
Jun 14, 2012 5.820 5.841 5.790 5.790 2,461 -0.03(-0.52%)
Jun 13, 2012 5.835 5.835 5.820 5.820 3,033 +0.00(+0.00%)
Jun 12, 2012 5.820 5.820 5.820 5.820 132 -0.01(-0.13%)
Jun 11, 2012 5.805 5.828 5.805 5.828 4,654 +0.03(+0.52%)
Jun 08, 2012 5.828 5.843 5.795 5.798 2,396 +0.02(+0.39%)
Jun 07, 2012 5.881 5.881 5.734 5.775 6,452 -0.11(-1.92%)
Jun 06, 2012 5.873 5.888 5.873 5.888 682 -0.09(-1.51%)
Jun 05, 2012 5.978 5.978 5.978 5.978 598 +0.00(+0.00%)
Jun 04, 2012 5.978 5.978 5.978 5.978 198 +0.05(+0.76%)
Jun 01, 2012 5.948 5.948 5.933 5.933 1,121 -0.02(-0.25%)
May 31, 2012 5.948 5.962 5.948 5.948 4,270 +0.00(+0.00%)
May 30, 2012 6.016 6.016 5.948 5.948 4,454 -0.07(-1.13%)
May 29, 2012 6.016 6.031 6.016 6.016 531 +0.00(+0.00%)
May 25, 2012 6.016 6.046 6.001 6.016 4,654 -0.08(-1.36%)
May 24, 2012 6.084 6.099 6.016 6.099 2,813 -0.03(-0.49%)
May 23, 2012 6.069 6.129 6.069 6.129 950 +0.11(+1.75%)
May 22, 2012 6.023 6.023 6.023 6.023 393 +0.00(+0.00%)
May 21, 2012 6.023 6.023 6.016 6.023 4,355 +0.01(+0.13%)
May 18, 2012 6.091 6.196 6.016 6.016 4,449 +0.00(+0.00%)
May 17, 2012 6.019 6.061 6.016 6.016 6,020 +0.00(+0.00%)
May 16, 2012 6.106 6.106 6.016 6.016 16,725 -0.12(-1.96%)
May 15, 2012 6.174 6.174 6.136 6.136 2,079 -0.06(-0.97%)
May 14, 2012 6.181 6.196 6.144 6.196 3,002 -0.03(-0.48%)
May 11, 2012 6.226 6.226 6.226 6.226 132 +0.05(+0.73%)
May 10, 2012 6.181 6.181 6.181 6.181 664 -0.04(-0.60%)
May 09, 2012 6.219 6.219 6.219 6.219 398 -0.01(-0.12%)
May 08, 2012 6.226 6.226 6.226 6.226 609 -0.17(-2.59%)
May 07, 2012 6.219 6.392 6.219 6.392 1,063 +0.19(+3.03%)
May 04, 2012 6.129 6.204 6.129 6.204 265 +0.08(+1.23%)
May 02, 2012 6.114 6.129 6.129 6.129 797 +0.04(+0.62%)
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.