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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202630.5430.8230.0330.6230.620.43%68,902
Feb 19, 202629.8730.6029.8030.4930.491.26%56,242
Feb 18, 202630.2530.7329.9030.1130.11-0.45%43,155
Feb 17, 202630.1030.5030.1030.2530.251.09%84,129
Feb 13, 202630.0730.1229.7529.9229.920.40%72,948
Feb 12, 202630.1730.1729.2729.8029.80-0.53%65,009
Feb 11, 202630.4430.6929.8629.9629.96-0.83%46,987
Feb 10, 202630.6830.8330.1830.2130.21-2.00%54,138
Feb 9, 202630.8931.0430.6530.8330.67-0.05%55,408
Feb 6, 202630.9831.4330.8030.8430.680.10%48,178
Feb 5, 202630.6331.3230.6130.8130.650.13%97,987
Feb 4, 202630.7831.4430.6330.7730.610.49%62,042
Feb 3, 202630.2030.9530.0530.6230.461.36%99,228
Feb 2, 202629.4230.3429.4230.2130.053.04%85,544
Jan 30, 202629.0029.4128.7629.3229.170.93%50,973
Jan 29, 202629.1729.8528.7829.0528.900.69%81,807
Jan 28, 202628.7128.9027.9028.8528.700.94%79,017
Jan 27, 202628.8428.8428.3928.5828.43-0.49%51,386
Jan 26, 202628.7528.8528.2428.7228.57-0.62%96,651
Jan 23, 202629.9330.1128.5828.9028.75-3.34%70,940
Jan 22, 202629.7930.9929.5029.9029.741.36%198,097
Jan 21, 202629.0029.9729.0029.5029.351.72%134,891
Jan 20, 202628.9829.2728.7529.0028.85-0.99%51,527
Jan 16, 202629.4029.5629.0529.2929.14-0.88%82,013
Jan 15, 202629.5029.8229.4029.5529.400.17%103,410
Jan 14, 202629.6329.7729.3329.5029.350.10%167,808
Jan 13, 202629.7330.2229.2729.4729.32-0.27%51,028
Jan 12, 202629.8029.8029.3529.5529.40-0.67%19,449
Jan 9, 202630.1130.2129.6929.7529.60-0.80%25,366
Jan 8, 202629.4730.1829.3129.9929.832.04%61,247
Jan 7, 202629.5729.8829.1229.3929.24-0.88%26,160
Jan 6, 202629.5029.7329.1529.6529.500.14%38,173
Jan 5, 202628.9230.0228.9229.6129.462.21%34,262
Jan 2, 202629.8029.8628.9628.9728.82-2.29%21,140
Dec 31, 202529.8930.5029.5829.6529.50-0.30%22,639
Dec 30, 202529.9729.9929.6129.7429.59-0.54%24,486
Dec 29, 202529.8830.0129.7029.9029.740.47%16,905
Dec 26, 202530.0030.0729.6229.7629.61-0.37%18,184
Dec 24, 202530.1030.2029.7729.8729.71-0.20%13,820
Dec 23, 202530.2630.5029.9329.9329.77-1.42%31,519
Dec 22, 202530.6531.0230.2830.3630.20-1.11%50,822
Dec 19, 202531.0431.3830.3330.7030.54-1.10%104,191
Dec 18, 202531.1531.4930.8531.0430.880.15%55,427
Dec 17, 202531.2531.3330.8131.0030.83-0.56%52,435
Dec 16, 202531.4831.5031.1031.1731.01-0.03%52,571
Dec 15, 202530.8031.4930.8031.1831.021.73%86,780
Dec 12, 202530.7130.7830.5030.6530.490.62%52,005
Dec 11, 202530.0030.5530.0030.4630.301.53%60,717
Dec 10, 202529.3830.1229.2230.0029.842.60%72,983
Dec 9, 202529.4029.6129.2229.2429.09-0.41%32,936