First Community Financial Corporation (FMFP)
OTCMKTS
· Delayed Price · Currency is USD
9.50
-0.70 (-6.86%)
At close: Apr 11, 2025
First Community Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.86% | 101 |
| Apr 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.75% | 100 |
| Mar 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.20% | 544 |
| Mar 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 400 |
| Mar 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -5.44% | 300 |
| Mar 13, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 3.73% | 304 |
| Mar 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 101 |
| Feb 12, 2025 | 11.14 | 11.14 | 10.45 | 10.45 | 10.45 | -12.18% | 301 |
| Jan 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 9.48% | 200 |
| Jan 22, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.18% | 200 |
| Jan 14, 2025 | 11.53 | 11.53 | 11.00 | 11.00 | 11.00 | -8.64% | 400 |
| Dec 13, 2024 | 11.80 | 12.04 | 11.77 | 12.04 | 12.04 | 4.60% | 400 |
| Nov 25, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -3.92% | 100 |
| Nov 21, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.96% | 200 |
| Nov 19, 2024 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 5.86% | 600 |
| Nov 13, 2024 | 11.03 | 11.10 | 10.75 | 11.10 | 11.10 | 0.82% | 1,982 |
| Nov 6, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.76% | 150 |
| Nov 5, 2024 | 12.10 | 12.19 | 11.44 | 11.44 | 11.44 | -10.27% | 600 |