First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
29.75
-0.87 (-2.84%)
Feb 23, 2026, 11:54 AM EST - Market open
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.54 | 30.82 | 30.03 | 30.62 | 30.62 | 0.43% | 68,902 |
| Feb 19, 2026 | 29.87 | 30.60 | 29.80 | 30.49 | 30.49 | 1.26% | 56,242 |
| Feb 18, 2026 | 30.25 | 30.73 | 29.90 | 30.11 | 30.11 | -0.45% | 43,155 |
| Feb 17, 2026 | 30.10 | 30.50 | 30.10 | 30.25 | 30.25 | 1.09% | 84,129 |
| Feb 13, 2026 | 30.07 | 30.12 | 29.75 | 29.92 | 29.92 | 0.40% | 72,948 |
| Feb 12, 2026 | 30.17 | 30.17 | 29.27 | 29.80 | 29.80 | -0.53% | 65,009 |
| Feb 11, 2026 | 30.44 | 30.69 | 29.86 | 29.96 | 29.96 | -0.83% | 46,987 |
| Feb 10, 2026 | 30.68 | 30.83 | 30.18 | 30.21 | 30.21 | -2.00% | 54,138 |
| Feb 9, 2026 | 30.89 | 31.04 | 30.65 | 30.83 | 30.67 | -0.05% | 55,408 |
| Feb 6, 2026 | 30.98 | 31.43 | 30.80 | 30.84 | 30.68 | 0.10% | 48,178 |
| Feb 5, 2026 | 30.63 | 31.32 | 30.61 | 30.81 | 30.65 | 0.13% | 97,987 |
| Feb 4, 2026 | 30.78 | 31.44 | 30.63 | 30.77 | 30.61 | 0.49% | 62,042 |
| Feb 3, 2026 | 30.20 | 30.95 | 30.05 | 30.62 | 30.46 | 1.36% | 99,228 |
| Feb 2, 2026 | 29.42 | 30.34 | 29.42 | 30.21 | 30.05 | 3.04% | 85,544 |
| Jan 30, 2026 | 29.00 | 29.41 | 28.76 | 29.32 | 29.17 | 0.93% | 50,973 |
| Jan 29, 2026 | 29.17 | 29.85 | 28.78 | 29.05 | 28.90 | 0.69% | 81,807 |
| Jan 28, 2026 | 28.71 | 28.90 | 27.90 | 28.85 | 28.70 | 0.94% | 79,017 |
| Jan 27, 2026 | 28.84 | 28.84 | 28.39 | 28.58 | 28.43 | -0.49% | 51,386 |
| Jan 26, 2026 | 28.75 | 28.85 | 28.24 | 28.72 | 28.57 | -0.62% | 96,651 |
| Jan 23, 2026 | 29.93 | 30.11 | 28.58 | 28.90 | 28.75 | -3.34% | 70,940 |
| Jan 22, 2026 | 29.79 | 30.99 | 29.50 | 29.90 | 29.74 | 1.36% | 198,097 |
| Jan 21, 2026 | 29.00 | 29.97 | 29.00 | 29.50 | 29.35 | 1.72% | 134,891 |
| Jan 20, 2026 | 28.98 | 29.27 | 28.75 | 29.00 | 28.85 | -0.99% | 51,527 |
| Jan 16, 2026 | 29.40 | 29.56 | 29.05 | 29.29 | 29.14 | -0.88% | 82,013 |
| Jan 15, 2026 | 29.50 | 29.82 | 29.40 | 29.55 | 29.40 | 0.17% | 103,410 |
| Jan 14, 2026 | 29.63 | 29.77 | 29.33 | 29.50 | 29.35 | 0.10% | 167,808 |
| Jan 13, 2026 | 29.73 | 30.22 | 29.27 | 29.47 | 29.32 | -0.27% | 51,028 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.35 | 29.55 | 29.40 | -0.67% | 19,449 |
| Jan 9, 2026 | 30.11 | 30.21 | 29.69 | 29.75 | 29.60 | -0.80% | 25,366 |
| Jan 8, 2026 | 29.47 | 30.18 | 29.31 | 29.99 | 29.83 | 2.04% | 61,247 |
| Jan 7, 2026 | 29.57 | 29.88 | 29.12 | 29.39 | 29.24 | -0.88% | 26,160 |
| Jan 6, 2026 | 29.50 | 29.73 | 29.15 | 29.65 | 29.50 | 0.14% | 38,173 |
| Jan 5, 2026 | 28.92 | 30.02 | 28.92 | 29.61 | 29.46 | 2.21% | 34,262 |
| Jan 2, 2026 | 29.80 | 29.86 | 28.96 | 28.97 | 28.82 | -2.29% | 21,140 |
| Dec 31, 2025 | 29.89 | 30.50 | 29.58 | 29.65 | 29.50 | -0.30% | 22,639 |
| Dec 30, 2025 | 29.97 | 29.99 | 29.61 | 29.74 | 29.59 | -0.54% | 24,486 |
| Dec 29, 2025 | 29.88 | 30.01 | 29.70 | 29.90 | 29.74 | 0.47% | 16,905 |
| Dec 26, 2025 | 30.00 | 30.07 | 29.62 | 29.76 | 29.61 | -0.37% | 18,184 |
| Dec 24, 2025 | 30.10 | 30.20 | 29.77 | 29.87 | 29.71 | -0.20% | 13,820 |
| Dec 23, 2025 | 30.26 | 30.50 | 29.93 | 29.93 | 29.77 | -1.42% | 31,519 |
| Dec 22, 2025 | 30.65 | 31.02 | 30.28 | 30.36 | 30.20 | -1.11% | 50,822 |
| Dec 19, 2025 | 31.04 | 31.38 | 30.33 | 30.70 | 30.54 | -1.10% | 104,191 |
| Dec 18, 2025 | 31.15 | 31.49 | 30.85 | 31.04 | 30.88 | 0.15% | 55,427 |
| Dec 17, 2025 | 31.25 | 31.33 | 30.81 | 31.00 | 30.83 | -0.56% | 52,435 |
| Dec 16, 2025 | 31.48 | 31.50 | 31.10 | 31.17 | 31.01 | -0.03% | 52,571 |
| Dec 15, 2025 | 30.80 | 31.49 | 30.80 | 31.18 | 31.02 | 1.73% | 86,780 |
| Dec 12, 2025 | 30.71 | 30.78 | 30.50 | 30.65 | 30.49 | 0.62% | 52,005 |
| Dec 11, 2025 | 30.00 | 30.55 | 30.00 | 30.46 | 30.30 | 1.53% | 60,717 |
| Dec 10, 2025 | 29.38 | 30.12 | 29.22 | 30.00 | 29.84 | 2.60% | 72,983 |
| Dec 9, 2025 | 29.40 | 29.61 | 29.22 | 29.24 | 29.09 | -0.41% | 32,936 |