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

First Community Corp (NQ: FCCO )

17.27 +0.32 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 4.381 4.381 4.381 4.381 0 -0.19(-4.25%)
Sep 29, 2009 4.589 4.593 4.204 4.575 5,738 +0.40(+9.56%)
Sep 28, 2009 4.204 4.204 4.169 4.176 5,781 +0.05(+1.20%)
Sep 25, 2009 4.240 4.240 4.126 4.126 1,273 +0.03(+0.69%)
Sep 24, 2009 4.240 4.240 4.098 4.098 2,122 -0.16(-3.65%)
Sep 22, 2009 4.240 4.254 4.254 4.254 566 -0.33(-7.24%)
Sep 18, 2009 4.586 4.586 4.586 4.586 141 +0.08(+1.72%)
Sep 16, 2009 4.232 4.508 4.508 4.508 2,405 +0.30(+7.05%)
Sep 15, 2009 4.169 4.240 4.112 4.211 18,037 +0.13(+3.29%)
Sep 14, 2009 3.992 4.119 3.992 4.077 3,239 +0.11(+2.85%)
Sep 11, 2009 3.900 4.169 3.893 3.964 9,015 +0.08(+2.19%)
Sep 10, 2009 3.724 4.271 3.724 3.879 37,214 -0.29(-6.95%)
Sep 04, 2009 4.141 4.169 4.169 4.169 283 -0.07(-1.67%)
Sep 03, 2009 4.105 4.240 4.098 4.240 424 +0.15(+3.72%)
Sep 02, 2009 4.225 4.663 3.922 4.088 5,222 -0.15(-3.58%)
Sep 01, 2009 4.240 4.240 4.239 4.239 5,519 -0.53(-11.11%)
Aug 31, 2009 4.593 4.769 4.310 4.769 2,618 +0.14(+3.05%)
Aug 28, 2009 4.628 4.628 4.628 4.628 2,029 -0.15(-3.11%)
Aug 26, 2009 4.805 4.805 4.777 4.777 1,287 -0.28(-5.45%)
Aug 25, 2009 4.946 5.052 4.734 5.052 2,352 +0.11(+2.14%)
Aug 24, 2009 4.847 5.052 4.847 4.946 1,555 -0.13(-2.51%)
Aug 19, 2009 5.073 5.073 5.073 5.073 205 +0.13(+2.57%)
Aug 17, 2009 5.080 4.946 4.946 4.946 3,679 -0.13(-2.51%)
Aug 12, 2009 5.073 5.073 5.073 5.073 283 +0.44(+9.45%)
Aug 07, 2009 5.080 4.635 4.635 4.635 3,962 -0.03(-0.61%)
Aug 06, 2009 4.663 4.734 4.663 4.663 4,405 -0.46(-8.96%)
Aug 04, 2009 5.123 5.123 5.123 5.123 1,556 +0.54(+11.69%)
Jul 31, 2009 4.600 4.586 4.586 4.586 424 -0.53(-10.35%)
Jul 30, 2009 5.116 5.116 5.116 5.116 199 +0.20(+4.17%)
Jul 29, 2009 5.123 5.123 4.875 4.911 4,794 +0.35(+7.75%)
Jul 28, 2009 4.769 4.769 4.557 4.557 283 -0.04(-0.77%)
Jul 27, 2009 4.593 4.593 4.593 4.593 141 -0.35(-7.14%)
Jul 20, 2009 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
Jul 15, 2009 5.017 4.946 4.946 4.946 7,500 -0.63(-11.28%)
Jul 10, 2009 4.974 5.575 5.575 5.575 0 +0.60(+12.15%)
Jul 07, 2009 4.971 4.971 4.971 4.971 0 +0.02(+0.50%)
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.