First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
27.35
+0.07 (0.28%)
Oct 8, 2025, 1:41 PM EDT - Market open
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.28 | 27.72 | 27.10 | 27.26 | - | -0.04% | 5,356 |
| Oct 7, 2025 | 27.95 | 28.03 | 27.17 | 27.27 | 27.27 | -1.12% | 16,480 |
| Oct 6, 2025 | 27.40 | 28.00 | 27.23 | 27.58 | 27.58 | 0.55% | 30,012 |
| Oct 3, 2025 | 27.34 | 27.95 | 27.34 | 27.43 | 27.43 | 0.18% | 27,721 |
| Oct 2, 2025 | 27.50 | 27.76 | 27.09 | 27.38 | 27.38 | -0.54% | 19,946 |
| Oct 1, 2025 | 28.00 | 28.34 | 27.26 | 27.53 | 27.53 | -2.45% | 17,097 |
| Sep 30, 2025 | 28.27 | 28.45 | 28.01 | 28.22 | 28.22 | -0.07% | 19,111 |
| Sep 29, 2025 | 29.01 | 29.08 | 28.24 | 28.24 | 28.24 | -2.42% | 25,074 |
| Sep 26, 2025 | 29.13 | 29.13 | 28.86 | 28.94 | 28.94 | 0.10% | 13,540 |
| Sep 25, 2025 | 28.87 | 29.10 | 28.86 | 28.91 | 28.91 | -0.41% | 28,399 |
| Sep 24, 2025 | 29.04 | 29.34 | 28.81 | 29.03 | 29.03 | -0.07% | 24,862 |
| Sep 23, 2025 | 29.00 | 29.55 | 29.00 | 29.05 | 29.05 | - | 25,419 |
| Sep 22, 2025 | 29.00 | 29.18 | 28.84 | 29.05 | 29.05 | -0.31% | 37,836 |
| Sep 19, 2025 | 28.92 | 29.44 | 28.50 | 29.14 | 29.14 | 0.80% | 122,410 |
| Sep 18, 2025 | 28.63 | 29.03 | 28.63 | 28.91 | 28.91 | 1.76% | 18,011 |
| Sep 17, 2025 | 28.36 | 28.85 | 28.35 | 28.41 | 28.41 | 0.82% | 27,149 |
| Sep 16, 2025 | 28.20 | 28.26 | 28.10 | 28.18 | 28.18 | 0.28% | 60,404 |
| Sep 15, 2025 | 28.10 | 28.16 | 27.84 | 28.10 | 28.10 | 0.64% | 34,589 |
| Sep 12, 2025 | 28.13 | 28.19 | 27.91 | 27.92 | 27.92 | -0.71% | 17,222 |
| Sep 11, 2025 | 27.97 | 28.24 | 27.88 | 28.12 | 28.12 | 0.79% | 17,198 |
| Sep 10, 2025 | 28.10 | 28.30 | 27.84 | 27.90 | 27.90 | -0.14% | 15,719 |
| Sep 9, 2025 | 27.88 | 28.77 | 27.64 | 27.94 | 27.94 | 0.98% | 27,498 |
| Sep 8, 2025 | 27.61 | 28.16 | 27.61 | 27.67 | 27.67 | 0.14% | 20,372 |
| Sep 5, 2025 | 28.03 | 28.03 | 27.60 | 27.63 | 27.63 | -0.38% | 21,224 |
| Sep 4, 2025 | 27.33 | 27.85 | 27.33 | 27.74 | 27.74 | 2.04% | 21,101 |
| Sep 3, 2025 | 27.12 | 27.40 | 27.09 | 27.18 | 27.18 | 0.11% | 20,553 |
| Sep 2, 2025 | 27.12 | 27.43 | 27.09 | 27.15 | 27.15 | -0.44% | 21,696 |
| Aug 29, 2025 | 27.47 | 27.47 | 27.10 | 27.27 | 27.27 | 0.24% | 13,353 |
| Aug 28, 2025 | 27.40 | 27.40 | 27.08 | 27.21 | 27.21 | -0.31% | 16,972 |
| Aug 27, 2025 | 27.38 | 27.39 | 27.20 | 27.29 | 27.29 | 0.66% | 23,202 |
| Aug 26, 2025 | 27.00 | 27.29 | 26.87 | 27.11 | 27.11 | 1.08% | 40,312 |
| Aug 25, 2025 | 26.75 | 27.08 | 26.75 | 26.82 | 26.82 | -0.07% | 15,391 |
| Aug 22, 2025 | 26.48 | 26.99 | 26.40 | 26.84 | 26.84 | 2.99% | 33,523 |
| Aug 21, 2025 | 26.15 | 26.32 | 25.91 | 26.06 | 26.06 | -0.34% | 17,724 |
| Aug 20, 2025 | 26.36 | 26.36 | 26.08 | 26.15 | 26.15 | -0.42% | 17,205 |
| Aug 19, 2025 | 25.90 | 26.28 | 25.90 | 26.26 | 26.26 | 1.78% | 23,250 |
| Aug 18, 2025 | 25.76 | 25.99 | 25.66 | 25.80 | 25.80 | 0.16% | 16,397 |
| Aug 15, 2025 | 26.23 | 26.23 | 25.70 | 25.76 | 25.76 | -1.45% | 16,737 |
| Aug 14, 2025 | 26.00 | 26.27 | 25.82 | 26.14 | 26.14 | -0.19% | 18,814 |
| Aug 13, 2025 | 26.00 | 26.31 | 26.00 | 26.19 | 26.19 | 1.20% | 22,961 |
| Aug 12, 2025 | 25.34 | 25.98 | 25.20 | 25.88 | 25.88 | 2.82% | 36,668 |
| Aug 11, 2025 | 24.95 | 25.19 | 24.57 | 25.17 | 25.17 | 0.88% | 25,866 |
| Aug 8, 2025 | 24.84 | 25.06 | 24.68 | 24.95 | 24.95 | 1.38% | 14,424 |
| Aug 7, 2025 | 25.00 | 25.00 | 24.47 | 24.61 | 24.61 | -0.44% | 19,880 |
| Aug 6, 2025 | 24.80 | 24.89 | 24.52 | 24.72 | 24.72 | 0.12% | 13,296 |
| Aug 5, 2025 | 24.92 | 24.95 | 24.39 | 24.69 | 24.69 | -0.52% | 21,504 |
| Aug 4, 2025 | 24.52 | 24.94 | 24.38 | 24.82 | 24.66 | 1.22% | 38,969 |
| Aug 1, 2025 | 24.57 | 24.75 | 24.12 | 24.52 | 24.36 | -1.03% | 44,084 |
| Jul 31, 2025 | 24.90 | 25.05 | 24.62 | 24.78 | 24.62 | -0.70% | 31,963 |
| Jul 30, 2025 | 25.15 | 25.55 | 24.80 | 24.95 | 24.79 | -0.76% | 46,597 |