First Community Financial Corporation (FMFP)
OTCMKTS · Delayed Price · Currency is USD
14.31
0.00 (0.00%)
At close: May 19, 2026
First Community Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 13.80 | 14.31 | 13.75 | 14.31 | 14.31 | 1.63% | 500 |
| Apr 17, 2026 | 14.09 | 14.14 | 14.09 | 14.14 | 14.08 | 1.00% | 200 |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | - | 1,940 |
| Mar 27, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 13.94 | 0.07% | 200 |
| Mar 17, 2026 | 13.03 | 13.99 | 12.56 | 13.99 | 13.93 | -4.05% | 660 |
| Feb 11, 2026 | 14.54 | 14.58 | 14.54 | 14.58 | 14.52 | 0.21% | 440 |
| Feb 9, 2026 | 13.25 | 14.55 | 13.24 | 14.55 | 14.49 | 0.21% | 10,900 |
| Jan 23, 2026 | 13.39 | 14.58 | 13.05 | 14.58 | 14.46 | 4.14% | 2,605 |
| Jan 22, 2026 | 13.30 | 14.66 | 13.30 | 14.00 | 13.88 | 5.18% | 13,100 |
| Jan 21, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.20 | -1.41% | 100 |
| Jan 20, 2026 | 13.62 | 13.62 | 13.50 | 13.50 | 13.39 | -3.57% | 200 |
| Jan 5, 2026 | 14.31 | 14.31 | 14.00 | 14.00 | 13.88 | -6.67% | 200 |
| Dec 31, 2025 | 14.28 | 15.00 | 14.28 | 15.00 | 14.87 | 5.49% | 300 |
| Dec 24, 2025 | 13.75 | 14.22 | 13.75 | 14.22 | 14.10 | 0.35% | 1,885 |
| Dec 19, 2025 | 14.11 | 14.17 | 14.11 | 14.17 | 14.05 | 0.43% | 400 |
| Dec 17, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.99 | 0.14% | 100 |
| Dec 15, 2025 | 13.99 | 14.09 | 13.75 | 14.09 | 13.97 | 0.21% | 300 |
| Dec 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.94 | 0.86% | 100 |
| Dec 5, 2025 | 13.81 | 13.94 | 13.81 | 13.94 | 13.82 | 5.61% | 1,200 |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.09 | -4.00% | 2,700 |