First Community Financial Corporation (FMFP)
OTCMKTS · Delayed Price · Currency is USD
10.29
+0.59 (6.08%)
At close: Jul 14, 2025
First Community Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6.08% | 100 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 100 |
| Jul 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.64 | 0.33% | 100 |
| Jul 1, 2025 | 9.68 | 9.68 | 9.65 | 9.65 | 9.61 | -0.54% | 200 |
| Jun 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | - | 200 |
| Jun 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | 1.57% | 250 |
| Jun 20, 2025 | 9.49 | 9.55 | 9.49 | 9.55 | 9.51 | 0.53% | 200 |
| May 23, 2025 | 9.69 | 9.69 | 9.50 | 9.50 | 9.46 | - | 215 |
| Apr 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | -6.86% | 101 |
| Apr 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 1.75% | 100 |
| Mar 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | -2.20% | 544 |
| Mar 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - | 400 |
| Mar 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | -5.44% | 300 |
| Mar 13, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.80 | 3.73% | 304 |
| Mar 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - | 101 |
| Feb 12, 2025 | 11.14 | 11.14 | 10.45 | 10.45 | 10.41 | -12.18% | 301 |
| Jan 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | 9.48% | 200 |