First Community Financial Corporation (FMFP)
OTCMKTS · Delayed Price · Currency is USD
14.58
+0.58 (4.14%)
At close: Jan 23, 2026
First Community Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13.39 | 14.58 | 13.05 | 14.58 | 14.58 | 4.14% | 2,605 |
| Jan 22, 2026 | 13.30 | 14.66 | 13.30 | 14.00 | 14.00 | 5.18% | 13,100 |
| Jan 21, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.41% | 100 |
| Jan 20, 2026 | 13.62 | 13.62 | 13.50 | 13.50 | 13.50 | -3.57% | 200 |
| Jan 5, 2026 | 14.31 | 14.31 | 14.00 | 14.00 | 14.00 | -6.67% | 200 |
| Dec 31, 2025 | 14.28 | 15.00 | 14.28 | 15.00 | 15.00 | 5.49% | 300 |
| Dec 24, 2025 | 13.75 | 14.22 | 13.75 | 14.22 | 14.22 | 0.35% | 1,885 |
| Dec 19, 2025 | 14.11 | 14.17 | 14.11 | 14.17 | 14.17 | 0.43% | 400 |
| Dec 17, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% | 100 |
| Dec 15, 2025 | 13.99 | 14.09 | 13.75 | 14.09 | 14.09 | 0.21% | 300 |
| Dec 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.86% | 100 |
| Dec 5, 2025 | 13.81 | 13.94 | 13.81 | 13.94 | 13.94 | 5.61% | 1,200 |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.00% | 2,700 |
| Nov 19, 2025 | 13.22 | 13.75 | 13.20 | 13.75 | 13.75 | 5.77% | 1,120 |
| Nov 13, 2025 | 13.34 | 13.34 | 13.00 | 13.00 | 13.00 | -2.11% | 1,300 |
| Nov 5, 2025 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 0.53% | 611 |
| Oct 30, 2025 | 12.31 | 13.21 | 12.31 | 13.21 | 13.21 | 0.84% | 946 |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 200 |
| Oct 3, 2025 | 12.57 | 12.80 | 12.57 | 12.80 | 12.75 | 3.23% | 514 |
| Sep 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 1.81% | 800 |
| Sep 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.13 | 1.16% | 200 |
| Sep 15, 2025 | 11.83 | 12.04 | 11.83 | 12.04 | 11.99 | 2.56% | 1,300 |
| Sep 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | 0.51% | 200 |
| Sep 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.63 | 1.04% | 300 |
| Sep 9, 2025 | 11.55 | 11.56 | 11.55 | 11.56 | 11.51 | 1.85% | 585 |
| Aug 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.31 | 1.70% | 500 |
| Aug 28, 2025 | 11.12 | 11.16 | 11.12 | 11.16 | 11.12 | 0.81% | 500 |
| Aug 26, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 11.03 | 1.37% | 500 |
| Aug 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.88 | 0.65% | 300 |
| Aug 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.81 | 0.74% | 300 |
| Aug 19, 2025 | 10.62 | 10.77 | 10.62 | 10.77 | 10.73 | 2.57% | 4,528 |
| Aug 18, 2025 | 10.35 | 10.75 | 10.35 | 10.50 | 10.46 | 2.44% | 550 |
| Aug 14, 2025 | 10.15 | 10.25 | 10.15 | 10.25 | 10.21 | 1.28% | 300 |
| Aug 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | 1.71% | 200 |
| Aug 8, 2025 | 9.85 | 10.50 | 9.85 | 9.95 | 9.91 | 2.37% | 450 |
| Aug 7, 2025 | 10.29 | 10.29 | 9.72 | 9.72 | 9.68 | -5.81% | 1,740 |