First Community Corporation (FCCT)
OTCMKTS
· Delayed Price · Currency is USD
11.75
+1.75 (17.50%)
At close: Apr 25, 2025
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.86% | 1,500 |
| Feb 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 200 |
| Feb 12, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 2.78% | 202 |
| Feb 11, 2025 | 8.78 | 8.78 | 8.27 | 8.27 | 8.27 | -5.05% | 1,500 |
| Jan 13, 2025 | 9.00 | 9.00 | 8.41 | 8.71 | 8.71 | -3.22% | 1,850 |
| Jan 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 663 |
| Jan 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 201 |
| Jan 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 100 |
| Dec 31, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 111 |
| Dec 20, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -3.72% | 601 |
| Dec 18, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.08% | 114 |
| Dec 11, 2024 | 8.99 | 9.24 | 8.99 | 9.24 | 8.99 | 3.82% | 600 |
| Dec 5, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | -1.11% | 200 |