First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.96	34.72	33.96	34.56	34.56	1.53%	38,771
Sep 3, 2026	33.95	34.33	33.59	34.04	34.04	0.59%	58,492
Sep 2, 2026	33.01	34.12	33.01	33.84	33.84	2.67%	79,310
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%	28,870
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
Aug 20, 2026	33.59	34.10	33.41	33.96	33.96	0.47%	27,608
Aug 19, 2026	34.72	34.72	33.72	33.80	33.80	-1.89%	48,144
Aug 18, 2026	34.81	35.17	33.63	34.45	34.45	-0.72%	36,165
Aug 17, 2026	34.37	35.00	34.12	34.70	34.70	1.02%	44,357
Aug 14, 2026	34.72	35.00	34.12	34.35	34.35	-0.67%	37,245
Aug 13, 2026	34.51	34.76	34.14	34.58	34.58	1.23%	35,184
Aug 12, 2026	33.72	34.27	33.55	34.16	34.16	1.24%	33,560
Aug 11, 2026	33.99	34.20	33.63	33.74	33.74	-0.21%	24,201
Aug 10, 2026	34.22	34.39	33.33	33.81	33.81	-1.17%	54,527
Aug 7, 2026	32.72	34.69	32.72	34.21	34.21	-0.15%	26,975
Aug 6, 2026	34.73	34.73	33.83	34.26	34.26	-0.61%	29,623
Aug 5, 2026	34.24	34.52	33.80	34.47	34.47	0.44%	33,544
Aug 4, 2026	34.35	34.76	34.07	34.32	34.32	-0.17%	49,619
Aug 3, 2026	34.44	35.18	34.02	34.55	34.38	1.14%	56,441
Jul 31, 2026	33.94	34.55	33.50	34.16	33.99	0.15%	52,009
Jul 30, 2026	34.72	34.95	33.99	34.11	33.94	-1.84%	68,037
Jul 29, 2026	34.92	35.74	34.65	34.75	34.58	-0.74%	94,475
Jul 28, 2026	33.98	35.26	32.74	35.01	34.84	3.18%	115,357
Jul 27, 2026	33.79	34.54	33.79	33.93	33.76	0.83%	60,609
Jul 24, 2026	33.13	34.06	32.60	33.65	33.48	2.09%	59,796
Jul 23, 2026	32.36	33.27	32.30	32.96	32.80	1.45%	47,779
Jul 22, 2026	32.86	33.00	31.30	32.49	32.33	0.79%	75,596
Jul 21, 2026	32.15	32.52	31.91	32.24	32.08	-0.36%	34,530
Jul 20, 2026	32.71	32.86	32.10	32.35	32.19	-1.10%	30,257
Jul 17, 2026	33.28	33.44	32.22	32.71	32.55	-2.12%	44,976
Jul 16, 2026	32.66	33.78	32.66	33.42	33.26	2.48%	37,073
Jul 15, 2026	32.42	32.92	32.39	32.61	32.45	0.74%	43,388
Jul 14, 2026	32.54	33.04	32.03	32.37	32.21	-0.64%	39,913
Jul 13, 2026	32.25	32.88	32.00	32.58	32.42	0.62%	51,401
Jul 10, 2026	32.35	32.60	32.14	32.38	32.22	-0.12%	35,760
Jul 9, 2026	32.04	32.84	31.98	32.42	32.26	0.93%	34,232
Jul 8, 2026	32.59	32.79	32.00	32.12	31.96	-1.89%	37,145
Jul 7, 2026	32.89	34.00	32.67	32.74	32.58	-0.43%	45,157
Jul 6, 2026	32.87	33.30	32.37	32.88	32.72	-0.15%	47,583
Jul 2, 2026	33.47	33.56	32.76	32.93	32.77	-1.05%	54,159
Jul 1, 2026	32.61	33.46	32.61	33.28	33.12	1.84%	46,029
Jun 30, 2026	32.69	32.75	32.12	32.68	32.52	-0.03%	50,219
Jun 29, 2026	33.01	33.01	32.34	32.69	32.53	-1.33%	76,205
Jun 26, 2026	32.29	34.01	31.92	33.13	32.97	2.76%	601,005