First Community Corporation (FCCTP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
12.67
-0.18 (-1.40%)
Jul 16, 2025, 12:02 PM EDT
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | - | -1.40% | 325 |
| Jul 15, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Jul 14, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 6.55% | 200 |
| Jul 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 8, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 27, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 23, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 16, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 13, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 6, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 29, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| May 28, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 300 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |