First Community Financial Corporation (FMFP)
OTCMKTS · Delayed Price · Currency is USD
12.90
0.00 (0.00%)
Nov 12, 2026, 4:00 PM EST
First Community Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.93 | 12.93 | 12.90 | 12.90 | 12.90 | - | 100 |
| Nov 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% | 3,115 |
| Oct 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.87 | 3.44% | 100 |
| Oct 13, 2026 | 12.50 | 12.73 | 12.50 | 12.50 | 12.44 | 3.05% | 3,400 |
| Oct 2, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.07 | -6.19% | 100 |
| Sep 17, 2026 | 12.21 | 12.93 | 12.21 | 12.93 | 12.87 | 1.41% | 900 |
| Sep 16, 2026 | 12.57 | 12.75 | 12.57 | 12.75 | 12.69 | 4.51% | 1,000 |
| Sep 4, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.14 | -2.40% | 1,480 |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - | 100 |
| Sep 2, 2026 | 12.11 | 13.49 | 12.00 | 12.50 | 12.44 | -7.34% | 12,072 |
| Aug 31, 2026 | 12.38 | 13.49 | 12.35 | 13.49 | 13.43 | - | 600 |
| Aug 26, 2026 | 13.75 | 13.75 | 12.50 | 13.49 | 13.43 | -1.89% | 3,150 |
| Aug 24, 2026 | 13.08 | 14.00 | 13.06 | 13.75 | 13.69 | 0.73% | 600 |
| Aug 20, 2026 | 13.26 | 13.65 | 13.00 | 13.65 | 13.59 | 0.07% | 2,000 |
| Aug 19, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.58 | -0.37% | 245 |
| Aug 18, 2026 | 13.75 | 13.75 | 13.69 | 13.69 | 13.63 | -1.79% | 9,355 |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | 1,085 |
| Jul 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | 250 |
| Jul 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -0.92% | 1,500 |
| Jul 13, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.00 | - | 200 |
| Jul 9, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.00 | -0.07% | 400 |
| Jun 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.01 | -1.19% | 1,800 |
| Jun 5, 2026 | 13.75 | 14.31 | 13.75 | 14.31 | 14.18 | - | 200 |
| May 19, 2026 | 13.80 | 14.31 | 13.75 | 14.31 | 14.18 | 1.63% | 500 |