First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
28.41
+0.23 (0.82%)
Sep 17, 2025, 4:00 PM EDT - Market closed
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 25.55 | 25.55 | 25.08 | 25.14 | 24.98 | -0.59% | 21,671 |
| Jul 28, 2025 | 25.45 | 25.70 | 24.83 | 25.29 | 25.13 | 0.28% | 33,218 |
| Jul 25, 2025 | 25.29 | 25.29 | 24.85 | 25.22 | 25.06 | -0.04% | 22,731 |
| Jul 24, 2025 | 25.80 | 25.80 | 25.12 | 25.23 | 25.07 | -1.98% | 48,440 |
| Jul 23, 2025 | 25.69 | 25.93 | 25.41 | 25.74 | 25.57 | 1.34% | 33,181 |
| Jul 22, 2025 | 25.55 | 25.70 | 25.25 | 25.40 | 25.24 | 0.24% | 35,047 |
| Jul 21, 2025 | 25.49 | 25.70 | 25.30 | 25.34 | 25.18 | -0.28% | 33,210 |
| Jul 18, 2025 | 25.47 | 25.54 | 25.04 | 25.41 | 25.25 | 0.79% | 40,043 |
| Jul 17, 2025 | 24.80 | 25.26 | 24.80 | 25.21 | 25.05 | 1.29% | 42,634 |
| Jul 16, 2025 | 24.75 | 24.93 | 24.40 | 24.89 | 24.73 | 0.89% | 45,447 |
| Jul 15, 2025 | 25.36 | 25.36 | 24.55 | 24.67 | 24.51 | -1.83% | 40,910 |
| Jul 14, 2025 | 24.50 | 25.17 | 24.00 | 25.13 | 24.97 | 1.17% | 78,314 |
| Jul 11, 2025 | 25.37 | 25.37 | 24.82 | 24.84 | 24.68 | -1.93% | 16,466 |
| Jul 10, 2025 | 25.25 | 25.48 | 25.25 | 25.33 | 25.17 | 0.16% | 13,867 |
| Jul 9, 2025 | 25.55 | 25.55 | 25.01 | 25.29 | 25.13 | -0.24% | 26,126 |