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, 2015 10.03 10.03 9.782 10.01 2,274 -0.01(-0.08%)
Sep 28, 2015 9.968 10.02 10.02 10.02 44 +0.09(+0.91%)
Sep 25, 2015 10.06 10.06 9.903 9.926 1,322 +0.04(+0.40%)
Sep 24, 2015 9.855 10.05 9.830 9.887 865 -0.04(-0.41%)
Sep 23, 2015 9.927 9.927 9.919 9.927 2,372 -0.01(-0.08%)
Sep 22, 2015 9.935 9.935 9.935 9.935 1,239 +0.00(+0.00%)
Sep 21, 2015 9.879 9.935 9.879 9.935 959 +0.25(+2.59%)
Sep 18, 2015 10.07 10.09 9.685 9.685 29,139 -0.57(-5.59%)
Sep 17, 2015 10.06 10.31 10.06 10.26 1,762 +0.36(+3.59%)
Sep 16, 2015 10.29 10.29 9.903 9.903 10,439 -0.36(-3.54%)
Sep 15, 2015 10.31 10.31 9.911 10.27 2,958 -0.03(-0.31%)
Sep 14, 2015 10.11 10.31 9.863 10.30 6,632 +0.19(+1.92%)
Sep 11, 2015 9.984 10.11 9.968 10.11 2,880 +0.13(+1.30%)
Sep 10, 2015 9.846 10.02 9.763 9.976 2,887 +0.24(+2.49%)
Sep 09, 2015 9.677 10.02 9.677 9.733 2,376 -0.19(-1.95%)
Sep 08, 2015 10.02 10.02 9.801 9.927 1,844 -0.06(-0.57%)
Sep 04, 2015 9.903 9.984 9.984 9.984 742 +0.08(+0.82%)
Sep 03, 2015 9.733 9.903 9.701 9.903 10,300 +0.11(+1.16%)
Sep 02, 2015 9.863 10.10 9.774 9.790 3,577 +0.15(+1.51%)
Sep 01, 2015 9.426 10.02 9.426 9.644 16,805 -0.22(-2.21%)
Aug 31, 2015 9.701 9.887 9.701 9.863 15,947 +0.16(+1.67%)
Aug 28, 2015 9.321 9.741 9.321 9.701 2,429 -0.04(-0.41%)
Aug 27, 2015 9.620 9.741 9.500 9.741 6,197 +0.08(+0.84%)
Aug 26, 2015 9.539 9.749 9.450 9.660 4,829 +0.05(+0.50%)
Aug 25, 2015 9.483 9.620 9.483 9.612 2,967 +0.25(+2.68%)
Aug 24, 2015 9.620 9.620 9.321 9.361 6,839 -0.27(-2.85%)
Aug 21, 2015 9.636 9.636 9.636 9.636 257 -0.06(-0.67%)
Aug 20, 2015 9.620 9.701 9.620 9.701 7,447 +0.00(+0.00%)
Aug 19, 2015 9.693 9.749 9.677 9.701 17,272 -0.02(-0.17%)
Aug 18, 2015 9.717 9.717 9.693 9.717 7,316 +0.01(+0.08%)
Aug 17, 2015 9.701 9.825 9.701 9.709 3,835 -0.13(-1.31%)
Aug 14, 2015 9.838 9.838 9.838 9.838 886 +0.21(+2.17%)
Aug 13, 2015 9.628 9.644 9.620 9.628 4,977 -0.03(-0.33%)
Aug 12, 2015 9.846 9.855 9.660 9.660 2,728 -0.04(-0.42%)
Aug 11, 2015 9.846 9.846 9.701 9.701 1,549 +0.02(+0.17%)
Aug 10, 2015 9.660 9.851 9.660 9.685 2,079 -0.18(-1.80%)
Aug 07, 2015 9.709 9.863 9.709 9.863 567 -0.01(-0.08%)
Aug 06, 2015 9.961 9.961 9.735 9.871 3,096 +0.03(+0.33%)
Aug 05, 2015 9.806 10.08 9.806 9.838 2,143 -0.02(-0.25%)
Aug 04, 2015 9.863 9.903 9.863 9.863 2,793 +0.04(+0.41%)
Aug 03, 2015 9.838 9.838 9.814 9.822 1,760 -0.14(-1.38%)
Jul 30, 2015 10.07 9.960 9.960 9.960 113 +0.11(+1.15%)
Jul 29, 2015 9.846 9.846 9.846 9.846 133 +0.03(+0.33%)
Jul 28, 2015 9.806 9.814 9.806 9.814 457 -0.15(-1.53%)
Jul 24, 2015 9.967 9.967 9.967 9.967 51 +0.20(+2.06%)
Jul 23, 2015 9.846 9.895 9.766 9.766 16,682 -0.07(-0.74%)
Jul 22, 2015 9.829 9.838 9.761 9.838 2,270 +0.07(+0.74%)
Jul 21, 2015 9.790 9.790 9.686 9.766 1,886 -0.03(-0.33%)
Jul 20, 2015 9.702 9.798 9.702 9.798 600 +0.02(+0.25%)
Jul 17, 2015 9.686 9.774 9.686 9.774 884 +0.02(+0.16%)
Jul 16, 2015 9.830 9.830 9.726 9.758 2,687 +0.06(+0.66%)
Jul 15, 2015 9.838 9.838 9.694 9.694 3,049 -0.07(-0.73%)
Jul 14, 2015 9.654 9.766 9.654 9.765 2,570 +0.08(+0.82%)
Jul 13, 2015 9.838 9.838 9.686 9.686 248 -0.03(-0.33%)
Jul 09, 2015 9.718 9.718 9.718 9.718 1 +0.10(+1.09%)
Jul 08, 2015 9.654 9.654 9.613 9.613 624 -0.21(-2.13%)
Jul 07, 2015 9.605 9.822 9.605 9.822 1,189 +0.22(+2.26%)
Jul 06, 2015 9.678 9.678 9.605 9.605 945 -0.03(-0.33%)
Jul 02, 2015 9.694 9.637 9.637 9.637 8,086 +0.07(+0.76%)
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.