First Community Corporation (FCCO)

NASDAQ: FCCO · Real-Time Price · USD

32.70

+0.23 (0.71%)

At close: Oct 2, 2026, 4:00 PM EDT

32.67

-0.03 (-0.09%)

After-hours: Oct 2, 2026, 4:10 PM EDT

First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.69	33.11	31.95	32.67	32.67	0.62%	30,075
Oct 1, 2026	32.05	32.47	31.50	32.47	32.47	0.93%	26,380
Sep 30, 2026	32.25	32.95	31.92	32.17	32.17	-0.37%	58,537
Sep 29, 2026	32.57	32.76	31.92	32.29	32.29	-0.86%	34,204
Sep 28, 2026	33.73	33.73	32.57	32.57	32.57	-1.15%	32,511
Sep 25, 2026	32.75	33.04	32.46	32.95	32.95	0.92%	50,511
Sep 24, 2026	32.25	32.73	31.00	32.65	32.65	1.24%	556,415
Sep 23, 2026	32.91	33.18	32.03	32.25	32.25	-2.60%	46,701
Sep 22, 2026	33.57	33.74	32.64	33.11	33.11	-1.13%	58,443
Sep 21, 2026	33.64	33.79	33.35	33.49	33.49	-0.71%	25,519
Sep 18, 2026	33.52	34.20	33.30	33.73	33.73	-0.21%	123,513
Sep 17, 2026	33.80	33.98	33.28	33.80	33.80	0.60%	52,264
Sep 16, 2026	34.25	34.27	33.25	33.60	33.60	-1.64%	30,494
Sep 15, 2026	34.14	34.42	33.85	34.16	34.16	-0.20%	41,403
Sep 14, 2026	33.96	34.39	33.96	34.23	34.23	0.38%	32,315
Sep 11, 2026	34.25	34.96	33.86	34.10	34.10	-0.15%	35,151
Sep 10, 2026	33.85	34.24	33.26	34.15	34.15	0.53%	36,450
Sep 9, 2026	33.54	33.97	33.27	33.97	33.97	0.03%	55,984
Sep 8, 2026	34.41	34.68	33.78	33.96	33.96	-1.74%	44,563
Sep 4, 2026	33.96	34.72	33.96	34.56	34.56	1.53%	38,772
Sep 3, 2026	33.95	34.33	33.59	34.04	34.04	0.59%	58,493
Sep 2, 2026	33.01	34.12	33.01	33.84	33.84	2.67%	79,311
Sep 1, 2026	33.14	33.42	32.62	32.96	32.96	-0.42%	31,306
Aug 31, 2026	33.54	33.95	33.07	33.10	33.10	-1.58%	28,871
Aug 28, 2026	33.36	33.89	33.11	33.63	33.63	0.69%	50,285
Aug 27, 2026	33.35	33.94	32.75	33.40	33.40	0.27%	67,979
Aug 26, 2026	33.93	33.93	33.10	33.31	33.31	-2.09%	60,137
Aug 25, 2026	33.80	34.63	33.42	34.02	34.02	1.07%	48,970
Aug 24, 2026	33.62	34.32	33.53	33.66	33.66	-0.18%	62,046
Aug 21, 2026	34.08	34.22	33.18	33.72	33.72	-0.71%	95,609
Aug 20, 2026	33.59	34.10	33.41	33.96	33.96	0.47%	27,608
Aug 19, 2026	34.72	34.72	33.72	33.80	33.80	-1.89%	48,144
Aug 18, 2026	34.81	35.17	33.63	34.45	34.45	-0.72%	36,165
Aug 17, 2026	34.37	35.00	34.12	34.70	34.70	1.02%	44,357
Aug 14, 2026	34.72	35.00	34.12	34.35	34.35	-0.67%	37,245
Aug 13, 2026	34.51	34.76	34.14	34.58	34.58	1.23%	35,184
Aug 12, 2026	33.72	34.27	33.55	34.16	34.16	1.24%	33,560
Aug 11, 2026	33.99	34.20	33.63	33.74	33.74	-0.21%	24,201
Aug 10, 2026	34.22	34.39	33.33	33.81	33.81	-1.17%	54,527
Aug 7, 2026	32.72	34.69	32.72	34.21	34.21	-0.15%	26,975
Aug 6, 2026	34.73	34.73	33.83	34.26	34.26	-0.61%	29,623
Aug 5, 2026	34.24	34.52	33.80	34.47	34.47	0.44%	33,544
Aug 4, 2026	34.35	34.76	34.07	34.32	34.32	-0.17%	49,619
Aug 3, 2026	34.44	35.18	34.02	34.55	34.38	1.14%	56,441
Jul 31, 2026	33.94	34.55	33.50	34.16	33.99	0.15%	52,009
Jul 30, 2026	34.72	34.95	33.99	34.11	33.94	-1.84%	68,037
Jul 29, 2026	34.92	35.74	34.65	34.75	34.58	-0.74%	94,475
Jul 28, 2026	33.98	35.26	32.74	35.01	34.84	3.18%	115,357
Jul 27, 2026	33.79	34.54	33.79	33.93	33.76	0.83%	60,609
Jul 24, 2026	33.13	34.06	32.60	33.65	33.48	2.09%	59,796