Skip to main content
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
25.28
-0.98 (-3.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.8227.0025.8126.2626.26-2.05%64,443
Feb 19, 202526.6327.8926.5926.8126.81-0.11%47,570
Feb 18, 202527.0727.1525.9026.8426.84-1.68%86,408
Feb 14, 202527.2727.9627.0027.3027.300.11%52,601
Feb 13, 202527.5327.7927.0527.2727.27-0.87%71,101
Feb 12, 202527.4027.6927.2427.5127.51-0.11%101,349
Feb 11, 202527.4527.8827.2827.5427.541.25%103,739
Feb 10, 202526.8527.9626.7227.2027.202.91%161,625
Feb 7, 202526.5627.2626.2326.4326.430.78%199,104
Feb 6, 202526.6226.8826.1526.2326.23-0.32%145,063
Feb 5, 202526.5026.7626.2426.3126.31-0.34%115,761
Feb 4, 202526.3026.6526.1526.4026.403.86%264,811
Feb 3, 202525.2925.8124.3925.4225.28-1.97%54,087
Jan 31, 202525.6126.0025.5525.9325.780.43%34,279
Jan 30, 202525.9926.0325.3025.8225.67-0.69%31,022
Jan 29, 202525.9826.8125.8526.0025.850.31%41,783
Jan 28, 202526.0326.4025.6425.9225.77-1.26%48,983
Jan 27, 202526.0027.2525.9526.2526.101.00%146,357
Jan 24, 202526.2027.2825.5625.9925.840.10%83,367
Jan 23, 202525.3926.7325.1325.9725.825.68%80,696
Jan 22, 202525.0525.2324.5024.5724.431.40%19,226
Jan 21, 202524.1925.2323.9524.2324.09-0.12%27,436
Jan 17, 202524.2524.9324.2524.2624.120.50%33,065
Jan 16, 202523.7124.6223.6524.1424.001.05%53,893
Jan 15, 202523.3123.9423.3123.8923.764.01%13,135
Jan 14, 202522.3023.1122.3022.9722.843.05%21,829
Jan 13, 202522.1722.5822.1522.2922.16-0.49%16,310
Jan 10, 202522.8022.8022.1122.4022.27-2.74%19,764
Jan 8, 202523.2623.2623.0023.0322.90-1.24%11,111
Jan 7, 202523.5423.7023.2423.3223.19-1.23%20,611
Jan 6, 202523.6724.0723.5523.6123.48-0.38%32,850
Jan 3, 202523.7223.8823.5423.7023.57-0.46%31,147
Jan 2, 202523.9324.1523.7323.8123.68-0.79%23,774
Dec 31, 202423.7924.1123.7324.0023.860.29%11,372
Dec 30, 202424.0024.0723.7723.9323.80-0.54%15,334
Dec 27, 202424.3524.3523.8424.0623.92-1.19%17,460
Dec 26, 202424.4824.4824.2324.3524.21-0.45%22,668
Dec 24, 202424.0024.4624.0024.4624.321.62%7,698
Dec 23, 202423.6924.2323.6924.0723.930.29%23,176
Dec 20, 202424.2724.7523.9624.0023.86-0.74%48,493
Dec 19, 202424.4425.6224.0424.1824.04-0.98%29,688
Dec 18, 202425.9026.1024.4224.4224.28-5.90%29,569
Dec 17, 202425.9026.1225.4925.9525.800.35%25,413
Dec 16, 202426.0026.2325.7325.8625.71-0.35%62,227
Dec 13, 202426.0226.2325.8225.9525.80-182,496
Dec 12, 202426.0626.1525.8725.9525.80-0.23%84,518
Dec 11, 202425.8026.1625.6626.0125.861.29%20,591
Dec 10, 202425.8226.0924.8325.6825.540.12%18,486
Dec 9, 202425.6525.9325.5025.6525.510.12%12,036
Dec 6, 202425.9226.0325.5025.6225.48-1.42%14,268
Dec 5, 202426.0026.2525.9125.9925.84-0.19%16,315
Dec 4, 202426.0326.4525.7426.0425.89-0.50%13,111
Dec 3, 202426.1526.4826.0026.1726.020.08%15,518
Dec 2, 202426.0126.4425.6926.1526.000.54%29,124
Nov 29, 202425.9226.0325.6826.0125.861.29%9,906
Nov 27, 202425.3725.6825.2625.6825.541.42%19,141
Nov 26, 202425.7526.0525.3225.3225.18-0.78%24,415
Nov 25, 202425.2526.2725.0525.5225.381.88%41,221
Nov 22, 202425.2825.3624.9525.0524.910.44%17,467
Nov 21, 202424.5525.0124.3624.9424.802.51%18,405
Nov 20, 202424.5625.0723.7924.3324.19-0.37%18,007
Nov 19, 202424.3024.7024.1024.4224.280.45%37,006
Nov 18, 202424.5124.7724.3124.3124.170.25%35,866
Nov 15, 202424.0124.3824.0124.2524.110.46%16,398
Nov 14, 202424.6324.6323.6524.1424.00-1.23%31,552
Nov 13, 202425.3725.5524.4424.4424.30-2.28%12,429
Nov 12, 202424.9825.3524.7825.0124.870.08%12,926
Nov 11, 202424.5925.0024.5924.9924.853.05%11,880
Nov 8, 202424.4424.4424.2424.2524.110.17%9,947
Nov 7, 202424.2424.6924.0124.2124.07-0.78%10,300
Nov 6, 202424.7124.7624.3824.4024.262.69%9,542
Nov 5, 202423.8024.0923.7623.7623.631.45%9,041
Nov 4, 202423.6524.0423.4023.4223.29-1.72%10,019
Nov 1, 202423.6523.8323.6023.8323.700.38%11,394
Oct 31, 202423.2623.8823.2623.7423.611.67%12,464
Oct 30, 202423.9024.3323.3523.3523.22-2.18%14,741
Oct 29, 202423.2523.9922.8823.8723.743.51%15,608
Oct 28, 202422.4823.0722.4123.0622.792.58%3,540
Oct 25, 202423.0723.2022.3522.4822.21-1.66%12,643
Oct 24, 202422.8023.3022.2622.8622.59-0.17%16,839
Oct 23, 202423.2623.2622.4022.9022.630.22%11,707
Oct 22, 202422.8822.9822.5022.8522.580.62%22,112
Oct 21, 202423.2623.6022.6522.7122.44-2.36%9,323
Oct 18, 202423.3023.9623.1323.2622.980.22%12,822
Oct 17, 202423.5923.5923.2123.2122.940.22%9,559
Oct 16, 202421.4323.7721.4223.1622.898.38%45,491
Oct 15, 202421.4821.8421.3021.3721.120.33%17,905
Oct 14, 202421.2621.6921.2621.3021.05-0.33%8,970
Oct 11, 202421.1322.3621.1321.3721.121.04%20,036
Oct 10, 202420.7721.2020.5121.1520.901.78%8,187
Oct 9, 202421.1121.2220.7220.7820.53-0.91%19,147
Oct 8, 202421.0421.2920.7420.9720.720.87%11,121
Oct 7, 202420.7821.3320.5920.7920.54-0.53%20,141
Oct 4, 202421.1921.3720.8220.9020.65-7,827
Oct 3, 202420.5121.0520.4920.9020.65-0.57%6,399
Oct 2, 202421.4721.4720.8121.0220.77-0.28%10,415
Oct 1, 202420.8521.5820.8521.0820.83-1.68%8,261
Sep 30, 202421.4021.8121.3521.4421.190.19%11,882
Sep 27, 202421.5221.7521.3521.4021.15-1.15%16,518
Sep 26, 202421.7021.7421.2621.6521.390.05%16,264