First Community Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.54	14.58	14.54	14.58	14.58	0.21%	440
Feb 9, 2026	13.25	14.55	13.24	14.55	14.55	-0.21%	10,900
Jan 23, 2026	13.39	14.58	13.05	14.58	14.52	4.14%	2,605
Jan 22, 2026	13.30	14.66	13.30	14.00	13.94	5.18%	13,100
Jan 21, 2026	13.31	13.31	13.31	13.31	13.26	-1.41%	100
Jan 20, 2026	13.62	13.62	13.50	13.50	13.44	-3.57%	200
Jan 5, 2026	14.31	14.31	14.00	14.00	13.94	-6.67%	200
Dec 31, 2025	14.28	15.00	14.28	15.00	14.94	5.49%	300
Dec 24, 2025	13.75	14.22	13.75	14.22	14.16	0.35%	1,885
Dec 19, 2025	14.11	14.17	14.11	14.17	14.11	0.43%	400
Dec 17, 2025	14.11	14.11	14.11	14.11	14.05	0.14%	100
Dec 15, 2025	13.99	14.09	13.75	14.09	14.03	0.21%	300
Dec 9, 2025	14.06	14.06	14.06	14.06	14.00	0.86%	100
Dec 5, 2025	13.81	13.94	13.81	13.94	13.88	5.61%	1,200
Nov 21, 2025	13.20	13.20	13.20	13.20	13.15	-4.00%	2,700
Nov 19, 2025	13.22	13.75	13.20	13.75	13.69	5.77%	1,120
Nov 13, 2025	13.34	13.34	13.00	13.00	12.95	-2.11%	1,300
Nov 5, 2025	13.25	13.28	13.25	13.28	13.23	0.53%	611
Oct 30, 2025	12.31	13.21	12.31	13.21	13.16	0.84%	946
Oct 29, 2025	13.10	13.10	13.10	13.10	13.05	2.34%	200
Oct 3, 2025	12.57	12.80	12.57	12.80	12.70	3.23%	514
Sep 25, 2025	12.40	12.40	12.40	12.40	12.30	1.81%	800
Sep 24, 2025	12.18	12.18	12.18	12.18	12.08	1.16%	200
Sep 15, 2025	11.83	12.04	11.83	12.04	11.94	2.56%	1,300
Sep 11, 2025	11.74	11.74	11.74	11.74	11.65	0.51%	200
Sep 10, 2025	11.68	11.68	11.68	11.68	11.59	1.04%	300
Sep 9, 2025	11.55	11.56	11.55	11.56	11.47	1.85%	585
Aug 29, 2025	11.35	11.35	11.35	11.35	11.26	1.70%	500
Aug 28, 2025	11.12	11.16	11.12	11.16	11.07	0.81%	500
Aug 26, 2025	11.04	11.07	11.04	11.07	10.98	1.37%	500
Aug 22, 2025	10.92	10.92	10.92	10.92	10.83	0.65%	300
Aug 21, 2025	10.85	10.85	10.85	10.85	10.76	0.74%	300
Aug 19, 2025	10.62	10.77	10.62	10.77	10.68	2.57%	4,528
Aug 18, 2025	10.35	10.75	10.35	10.50	10.42	2.44%	550
Aug 14, 2025	10.15	10.25	10.15	10.25	10.17	1.28%	300