First Community Corporation (FCCT)
OTCMKTS · Delayed Price · Currency is USD
12.75
0.00 (0.00%)
At close: Aug 14, 2025
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.35% | 300 |
| Aug 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.37% | 200 |
| Aug 7, 2025 | 12.72 | 12.79 | 12.41 | 12.41 | 12.41 | -2.44% | 14,150 |
| Aug 4, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | 100 |
| Jul 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% | 2,298 |
| Jul 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% | 740 |
| Jul 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.44% | 500 |
| Jul 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 102 |
| Jul 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.48% | 900 |
| Jun 20, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.34% | 5,000 |
| May 20, 2025 | 11.81 | 11.81 | 11.51 | 11.75 | 11.75 | -1.67% | 13,326 |
| May 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.62% | 2,000 |
| May 8, 2025 | 12.00 | 12.00 | 11.75 | 11.76 | 11.76 | -2.00% | 20,599 |
| May 2, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 2.13% | 200 |
| Apr 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 200 |
| Apr 25, 2025 | 10.00 | 12.12 | 10.00 | 11.75 | 11.75 | 17.50% | 13,624 |
| Apr 24, 2025 | 8.50 | 10.00 | 8.50 | 10.00 | 10.00 | 19.05% | 2,002 |
| Apr 3, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - | 500 |
| Apr 2, 2025 | 8.35 | 8.40 | 7.95 | 8.40 | 8.40 | -1.75% | 2,550 |
| Apr 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 200 |
| Mar 28, 2025 | 8.50 | 8.55 | 8.49 | 8.55 | 8.55 | 3.01% | 1,300 |
| Feb 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 900 |
| Feb 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 101 |
| Feb 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 200 |
| Feb 20, 2025 | 8.52 | 8.52 | 8.20 | 8.40 | 8.40 | -1.18% | 5,801 |