First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
22.29
+0.08 (0.36%)
Jun 18, 2025, 4:00 PM - Market closed
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 22.20 | 22.56 | 22.20 | 22.29 | 22.29 | 0.38% | 24,889 |
| Jun 17, 2025 | 22.56 | 22.60 | 22.20 | 22.21 | 22.21 | -0.74% | 24,504 |
| Jun 16, 2025 | 22.97 | 23.18 | 22.37 | 22.37 | 22.37 | -0.67% | 22,720 |
| Jun 13, 2025 | 23.16 | 23.30 | 21.80 | 22.52 | 22.52 | -3.06% | 25,650 |
| Jun 12, 2025 | 23.18 | 23.55 | 23.05 | 23.23 | 23.23 | -0.77% | 21,173 |
| Jun 11, 2025 | 23.51 | 23.59 | 23.30 | 23.41 | 23.41 | 0.47% | 19,756 |
| Jun 10, 2025 | 23.45 | 23.61 | 23.30 | 23.30 | 23.30 | -0.21% | 58,322 |
| Jun 9, 2025 | 23.39 | 23.55 | 23.31 | 23.35 | 23.35 | 0.17% | 24,147 |
| Jun 6, 2025 | 23.10 | 23.56 | 23.10 | 23.31 | 23.31 | 0.91% | 21,068 |
| Jun 5, 2025 | 23.68 | 23.68 | 23.07 | 23.10 | 23.10 | -0.39% | 18,220 |
| Jun 4, 2025 | 23.43 | 23.55 | 23.08 | 23.19 | 23.19 | -0.98% | 42,388 |
| Jun 3, 2025 | 23.44 | 23.84 | 23.34 | 23.42 | 23.42 | - | 20,627 |
| Jun 2, 2025 | 23.49 | 23.75 | 23.33 | 23.42 | 23.42 | -1.18% | 28,808 |
| May 30, 2025 | 23.69 | 23.88 | 23.50 | 23.70 | 23.70 | - | 13,807 |
| May 29, 2025 | 23.54 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 11,811 |
| May 28, 2025 | 23.77 | 23.85 | 23.50 | 23.50 | 23.50 | -1.05% | 21,520 |
| May 27, 2025 | 23.63 | 24.12 | 23.50 | 23.75 | 23.75 | 2.15% | 28,448 |
| May 23, 2025 | 23.76 | 23.76 | 23.25 | 23.25 | 23.25 | -1.06% | 32,030 |
| May 22, 2025 | 23.79 | 23.89 | 23.46 | 23.50 | 23.50 | -0.89% | 29,467 |
| May 21, 2025 | 23.90 | 24.29 | 23.65 | 23.71 | 23.71 | -1.58% | 23,537 |
| May 20, 2025 | 23.75 | 24.87 | 23.64 | 24.09 | 24.09 | 1.13% | 26,148 |
| May 19, 2025 | 23.52 | 24.28 | 23.52 | 23.82 | 23.82 | 0.04% | 17,029 |
| May 16, 2025 | 24.02 | 24.18 | 23.73 | 23.81 | 23.81 | -0.79% | 21,055 |
| May 15, 2025 | 24.00 | 24.22 | 24.00 | 24.00 | 24.00 | -0.33% | 16,526 |
| May 14, 2025 | 24.02 | 24.49 | 23.75 | 24.08 | 24.08 | -0.12% | 19,492 |
| May 13, 2025 | 24.10 | 24.24 | 23.75 | 24.11 | 24.11 | 0.04% | 17,928 |
| May 12, 2025 | 24.80 | 24.94 | 24.10 | 24.10 | 24.10 | 0.58% | 28,035 |
| May 9, 2025 | 24.05 | 24.14 | 23.65 | 23.96 | 23.96 | 0.42% | 19,366 |
| May 8, 2025 | 23.72 | 24.52 | 23.72 | 23.86 | 23.86 | 0.68% | 25,400 |
| May 7, 2025 | 24.25 | 24.25 | 23.60 | 23.70 | 23.70 | -0.42% | 19,375 |
| May 6, 2025 | 23.95 | 24.61 | 23.72 | 23.80 | 23.80 | -1.86% | 20,016 |
| May 5, 2025 | 24.35 | 24.75 | 24.25 | 24.25 | 24.10 | -0.94% | 20,103 |
| May 2, 2025 | 24.62 | 24.93 | 24.35 | 24.48 | 24.33 | 0.58% | 29,333 |
| May 1, 2025 | 23.48 | 24.38 | 23.46 | 24.34 | 24.19 | 3.57% | 22,422 |
| Apr 30, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.35 | -1.26% | 35,448 |
| Apr 29, 2025 | 23.80 | 24.17 | 23.67 | 23.80 | 23.65 | 0.42% | 24,055 |
| Apr 28, 2025 | 23.76 | 23.95 | 23.62 | 23.70 | 23.55 | -0.42% | 18,791 |
| Apr 25, 2025 | 23.94 | 24.31 | 23.51 | 23.80 | 23.65 | -0.92% | 33,720 |
| Apr 24, 2025 | 23.73 | 24.93 | 23.51 | 24.02 | 23.87 | 1.87% | 34,622 |
| Apr 23, 2025 | 23.33 | 24.14 | 23.01 | 23.58 | 23.43 | 6.12% | 33,987 |
| Apr 22, 2025 | 21.66 | 22.68 | 21.44 | 22.22 | 22.08 | 4.76% | 30,732 |
| Apr 21, 2025 | 21.11 | 21.51 | 20.31 | 21.21 | 21.08 | -0.47% | 24,312 |
| Apr 17, 2025 | 21.30 | 21.58 | 21.00 | 21.31 | 21.18 | - | 34,437 |
| Apr 16, 2025 | 21.23 | 21.49 | 21.18 | 21.31 | 21.18 | -0.14% | 21,577 |
| Apr 15, 2025 | 20.85 | 21.46 | 20.62 | 21.34 | 21.21 | 1.72% | 34,472 |
| Apr 14, 2025 | 20.92 | 21.17 | 20.36 | 20.98 | 20.85 | 1.70% | 22,173 |
| Apr 11, 2025 | 20.80 | 21.60 | 19.76 | 20.63 | 20.50 | -0.67% | 27,344 |
| Apr 10, 2025 | 21.31 | 21.67 | 20.63 | 20.77 | 20.64 | -4.66% | 52,510 |
| Apr 9, 2025 | 19.97 | 22.28 | 19.90 | 21.79 | 21.65 | 7.69% | 33,284 |
| Apr 8, 2025 | 21.07 | 21.49 | 19.50 | 20.23 | 20.10 | -2.25% | 33,668 |