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

First Community Corp (NQ: FCCO )

16.22 +0.29 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 29, 2008 7.080 7.066 7.066 7.066 5,661 +0.00(+0.00%)
Sep 26, 2008 7.454 7.454 7.066 7.066 3,652 -0.70(-9.01%)
Sep 25, 2008 7.772 7.772 7.645 7.765 1,815 -0.01(-0.09%)
Sep 24, 2008 7.772 7.772 7.772 7.772 325 +0.01(+0.07%)
Sep 19, 2008 7.767 7.767 7.767 7.767 0 -0.01(-0.07%)
Sep 18, 2008 7.674 7.772 7.645 7.772 3,365 +0.71(+10.00%)
Sep 17, 2008 7.066 7.066 7.066 7.066 353 -0.63(-8.17%)
Sep 15, 2008 7.893 7.695 7.695 7.695 1,415 +0.63(+8.90%)
Sep 12, 2008 7.066 7.066 7.066 7.066 707 +0.00(+0.00%)
Sep 11, 2008 6.713 7.066 6.395 7.066 1,702 +0.31(+4.60%)
Sep 10, 2008 6.953 7.356 6.755 6.755 4,245 -1.02(-13.09%)
Sep 09, 2008 7.893 7.893 7.772 7.772 850 -0.12(-1.52%)
Sep 08, 2008 8.090 8.090 7.893 7.893 1,443 -0.18(-2.19%)
Sep 05, 2008 8.472 8.479 8.069 8.069 3,686 -0.01(-0.09%)
Sep 03, 2008 8.076 8.076 8.076 8.076 1,132 -0.39(-4.59%)
Sep 02, 2008 8.465 8.465 8.465 8.465 1,118 +0.40(+4.90%)
Aug 29, 2008 8.069 8.069 8.069 8.069 566 +0.00(+0.00%)
Aug 28, 2008 8.069 8.069 8.069 8.069 1,811 +0.00(+0.00%)
Aug 27, 2008 8.069 8.069 8.069 8.069 759 -0.08(-0.95%)
Aug 26, 2008 8.147 8.147 8.147 8.147 141 -0.33(-3.92%)
Aug 25, 2008 8.550 8.550 8.479 8.479 1,343 -0.07(-0.83%)
Aug 21, 2008 8.550 8.550 8.550 8.550 283 +0.21(+2.54%)
Aug 20, 2008 8.338 8.338 8.338 8.338 849 -0.04(-0.42%)
Aug 18, 2008 8.373 8.373 8.373 8.373 0 +0.00(+0.00%)
Aug 15, 2008 8.397 8.397 8.373 8.373 2,830 -0.15(-1.74%)
Aug 14, 2008 8.656 8.656 8.309 8.521 1,698 +0.28(+3.34%)
Aug 13, 2008 8.246 8.246 8.246 8.246 370 -0.26(-3.03%)
Aug 12, 2008 8.486 8.504 8.483 8.504 424 -0.07(-0.78%)
Aug 11, 2008 8.832 8.832 8.571 8.571 849 -0.22(-2.49%)
Aug 08, 2008 8.479 8.790 8.458 8.790 1,556 +0.45(+5.33%)
Aug 07, 2008 8.656 8.656 8.218 8.345 3,940 -0.42(-4.76%)
Aug 06, 2008 8.762 8.762 8.762 8.762 1,309 +0.11(+1.22%)
Aug 05, 2008 8.818 8.832 8.352 8.656 13,562 -0.08(-0.97%)
Aug 04, 2008 8.818 8.825 8.656 8.740 7,076 +0.54(+6.55%)
Aug 01, 2008 8.203 8.203 8.203 8.203 141 -0.28(-3.25%)
Jul 31, 2008 8.472 8.656 8.472 8.479 1,477 -0.14(-1.64%)
Jul 30, 2008 9.179 9.179 8.620 8.620 830 -0.56(-6.08%)
Jul 29, 2008 9.179 9.179 9.179 9.179 1,586 -0.46(-4.80%)
Jul 28, 2008 8.656 9.641 8.479 9.641 9,303 +0.99(+11.39%)
Jul 25, 2008 9.708 9.708 8.656 8.656 2,405 +0.08(+0.99%)
Jul 24, 2008 8.620 8.967 8.571 8.571 9,432 -0.61(-6.69%)
Jul 23, 2008 9.186 9.860 9.186 9.186 2,497 +0.00(+0.00%)
Jul 22, 2008 8.472 9.186 8.472 9.186 1,276 +0.05(+0.54%)
Jul 21, 2008 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Jul 18, 2008 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Jul 17, 2008 8.790 9.136 8.396 9.136 1,778 +0.93(+11.37%)
Jul 16, 2008 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Jul 15, 2008 8.211 8.479 8.203 8.203 3,240 -0.63(-7.12%)
Jul 14, 2008 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Jul 11, 2008 8.302 8.832 8.203 8.832 3,484 +0.49(+5.93%)
Jul 10, 2008 8.479 8.479 8.203 8.338 2,362 -0.13(-1.58%)
Jul 09, 2008 8.472 8.472 8.472 8.472 150 +0.17(+2.04%)
Jul 08, 2008 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Jul 07, 2008 8.479 8.479 8.302 8.302 707 -0.07(-0.84%)
Jul 04, 2008 8.196 8.380 8.196 8.373 2,122 +0.00(+0.00%)
Jul 03, 2008 8.196 8.380 8.196 8.373 2,122 +0.17(+2.07%)
Jul 02, 2008 8.203 8.211 8.203 8.203 2,233 -1.08(-11.64%)
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.