First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.18	33.25	33.18	32.98	32.98	-1.55%	43,423
Oct 29, 2026	33.34	33.74	33.31	33.50	33.50	1.06%	23,175
Oct 28, 2026	33.01	33.26	32.54	33.15	33.15	0.70%	37,866
Oct 27, 2026	33.15	33.37	32.63	32.92	32.92	-0.24%	35,506
Oct 26, 2026	33.31	33.31	32.86	33.00	33.00	-0.30%	25,672
Oct 23, 2026	32.96	33.18	32.69	33.10	33.10	0.33%	43,133
Oct 22, 2026	32.83	33.26	32.52	32.99	32.99	0.67%	37,826
Oct 21, 2026	32.86	33.49	32.57	32.77	32.77	0.49%	53,942
Oct 20, 2026	32.36	33.04	32.36	32.61	32.61	0.83%	52,421
Oct 19, 2026	32.63	32.73	32.17	32.34	32.34	-0.61%	46,103
Oct 16, 2026	32.39	33.13	32.35	32.54	32.54	0.46%	141,878
Oct 15, 2026	32.16	32.84	31.60	32.39	32.39	1.16%	33,242
Oct 14, 2026	31.87	32.19	30.96	32.02	32.02	-0.84%	59,213
Oct 13, 2026	32.59	32.59	32.23	32.29	32.29	-0.68%	27,323
Oct 12, 2026	32.09	32.84	32.09	32.51	32.51	0.74%	35,124
Oct 9, 2026	32.53	32.53	32.08	32.27	32.27	-0.52%	26,618
Oct 8, 2026	32.34	32.96	32.21	32.44	32.44	0.34%	32,462
Oct 7, 2026	32.17	32.70	31.25	32.33	32.33	-0.80%	40,043
Oct 6, 2026	32.68	32.97	32.50	32.59	32.59	0.03%	25,628
Oct 5, 2026	32.57	32.96	32.50	32.58	32.58	-0.28%	39,053
Oct 2, 2026	32.69	33.11	31.95	32.67	32.67	0.62%	30,075
Oct 1, 2026	32.05	32.47	31.50	32.47	32.47	0.93%	26,380
Sep 30, 2026	32.25	32.95	31.92	32.17	32.17	-0.37%	58,537
Sep 29, 2026	32.57	32.76	31.92	32.29	32.29	-0.86%	34,204
Sep 28, 2026	33.73	33.73	32.57	32.57	32.57	-1.15%	32,511
Sep 25, 2026	32.75	33.04	32.46	32.95	32.95	0.92%	50,511
Sep 24, 2026	32.25	32.73	31.00	32.65	32.65	1.24%	556,415
Sep 23, 2026	32.91	33.18	32.03	32.25	32.25	-2.60%	46,701
Sep 22, 2026	33.57	33.74	32.64	33.11	33.11	-1.13%	58,443
Sep 21, 2026	33.64	33.79	33.35	33.49	33.49	-0.71%	25,519
Sep 18, 2026	33.52	34.20	33.30	33.73	33.73	-0.21%	123,513
Sep 17, 2026	33.80	33.98	33.28	33.80	33.80	0.60%	52,264
Sep 16, 2026	34.25	34.27	33.25	33.60	33.60	-1.64%	30,494
Sep 15, 2026	34.14	34.42	33.85	34.16	34.16	-0.20%	41,403
Sep 14, 2026	33.96	34.39	33.96	34.23	34.23	0.38%	32,315
Sep 11, 2026	34.25	34.96	33.86	34.10	34.10	-0.15%	35,151
Sep 10, 2026	33.85	34.24	33.26	34.15	34.15	0.53%	36,450
Sep 9, 2026	33.54	33.97	33.27	33.97	33.97	0.03%	55,984
Sep 8, 2026	34.41	34.68	33.78	33.96	33.96	-1.74%	44,563
Sep 4, 2026	33.96	34.72	33.96	34.56	34.56	1.53%	38,772
Sep 3, 2026	33.95	34.33	33.59	34.04	34.04	0.59%	58,493
Sep 2, 2026	33.01	34.12	33.01	33.84	33.84	2.67%	79,311
Sep 1, 2026	33.14	33.42	32.62	32.96	32.96	-0.42%	31,306
Aug 31, 2026	33.54	33.95	33.07	33.10	33.10	-1.58%	28,871
Aug 28, 2026	33.36	33.89	33.11	33.63	33.63	0.69%	50,285
Aug 27, 2026	33.35	33.94	32.75	33.40	33.40	0.27%	67,979
Aug 26, 2026	33.93	33.93	33.10	33.31	33.31	-2.09%	60,137
Aug 25, 2026	33.80	34.63	33.42	34.02	34.02	1.07%	48,970
Aug 24, 2026	33.62	34.32	33.53	33.66	33.66	-0.18%	62,046
Aug 21, 2026	34.08	34.22	33.18	33.72	33.72	-0.71%	95,609