Skip to main content
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
24.23
-0.03 (-0.12%)
Jan 21, 2025, 4:00 PM EST - Market closed

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.1925.2323.9524.2324.23-0.12%27,436
Jan 17, 202524.2524.9324.2524.2624.260.50%33,065
Jan 16, 202523.7124.6223.6524.1424.141.05%53,893
Jan 15, 202523.3123.9423.3123.8923.894.01%13,135
Jan 14, 202522.3023.1122.3022.9722.973.05%21,829
Jan 13, 202522.1722.5822.1522.2922.29-0.49%16,310
Jan 10, 202522.8022.8022.1122.4022.40-2.74%19,764
Jan 8, 202523.2623.2623.0023.0323.03-1.24%11,111
Jan 7, 202523.5423.7023.2423.3223.32-1.23%20,611
Jan 6, 202523.6724.0723.5523.6123.61-0.38%32,850
Jan 3, 202523.7223.8823.5423.7023.70-0.46%31,147
Jan 2, 202523.9324.1523.7323.8123.81-0.79%23,774
Dec 31, 202423.7924.1123.7324.0024.000.29%11,372
Dec 30, 202424.0024.0723.7723.9323.93-0.54%15,334
Dec 27, 202424.3524.3523.8424.0624.06-1.19%17,460
Dec 26, 202424.4824.4824.2324.3524.35-0.45%22,668
Dec 24, 202424.0024.4624.0024.4624.461.62%7,698
Dec 23, 202423.6924.2323.6924.0724.070.29%23,176
Dec 20, 202424.2724.7523.9624.0024.00-0.74%48,493
Dec 19, 202424.4425.6224.0424.1824.18-0.98%29,688
Dec 18, 202425.9026.1024.4224.4224.42-5.90%29,569
Dec 17, 202425.9026.1225.4925.9525.950.35%25,413
Dec 16, 202426.0026.2325.7325.8625.86-0.35%62,227
Dec 13, 202426.0226.2325.8225.9525.95-182,496
Dec 12, 202426.0626.1525.8725.9525.95-0.23%84,518
Dec 11, 202425.8026.1625.6626.0126.011.29%20,591
Dec 10, 202425.8226.0924.8325.6825.680.12%18,486
Dec 9, 202425.6525.9325.5025.6525.650.12%12,036
Dec 6, 202425.9226.0325.5025.6225.62-1.42%14,268
Dec 5, 202426.0026.2525.9125.9925.99-0.19%16,315
Dec 4, 202426.0326.4525.7426.0426.04-0.50%13,111
Dec 3, 202426.1526.4826.0026.1726.170.08%15,518
Dec 2, 202426.0126.4425.6926.1526.150.54%29,124
Nov 29, 202425.9226.0325.6826.0126.011.29%9,906
Nov 27, 202425.3725.6825.2625.6825.681.42%19,141
Nov 26, 202425.7526.0525.3225.3225.32-0.78%24,415
Nov 25, 202425.2526.2725.0525.5225.521.88%41,221
Nov 22, 202425.2825.3624.9525.0525.050.44%17,467
Nov 21, 202424.5525.0124.3624.9424.942.51%18,405
Nov 20, 202424.5625.0723.7924.3324.33-0.37%18,007
Nov 19, 202424.3024.7024.1024.4224.420.45%37,006
Nov 18, 202424.5124.7724.3124.3124.310.25%35,866
Nov 15, 202424.0124.3824.0124.2524.250.46%16,398
Nov 14, 202424.6324.6323.6524.1424.14-1.23%31,552
Nov 13, 202425.3725.5524.4424.4424.44-2.28%12,429
Nov 12, 202424.9825.3524.7825.0125.010.08%12,926
Nov 11, 202424.5925.0024.5924.9924.993.05%11,880
Nov 8, 202424.4424.4424.2424.2524.250.17%9,947
Nov 7, 202424.2424.6924.0124.2124.21-0.78%10,300
Nov 6, 202424.7124.7624.3824.4024.402.69%9,542
Nov 5, 202423.8024.0923.7623.7623.761.45%9,041
Nov 4, 202423.6524.0423.4023.4223.42-1.72%10,019
Nov 1, 202423.6523.8323.6023.8323.830.38%11,394
Oct 31, 202423.2623.8823.2623.7423.741.67%12,464
Oct 30, 202423.9024.3323.3523.3523.35-2.18%14,741
Oct 29, 202423.2523.9922.8823.8723.873.51%15,608
Oct 28, 202422.4823.0722.4123.0622.922.58%3,540
Oct 25, 202423.0723.2022.3522.4822.34-1.66%12,643
Oct 24, 202422.8023.3022.2622.8622.72-0.17%16,839
Oct 23, 202423.2623.2622.4022.9022.760.22%11,707
Oct 22, 202422.8822.9822.5022.8522.710.62%22,112
Oct 21, 202423.2623.6022.6522.7122.57-2.36%9,323
Oct 18, 202423.3023.9623.1323.2623.120.22%12,822
Oct 17, 202423.5923.5923.2123.2123.070.22%9,559
Oct 16, 202421.4323.7721.4223.1623.028.38%45,491
Oct 15, 202421.4821.8421.3021.3721.240.33%17,905
Oct 14, 202421.2621.6921.2621.3021.17-0.33%8,970
Oct 11, 202421.1322.3621.1321.3721.241.04%20,036
Oct 10, 202420.7721.2020.5121.1521.021.78%8,187
Oct 9, 202421.1121.2220.7220.7820.65-0.91%19,147
Oct 8, 202421.0421.2920.7420.9720.840.87%11,121
Oct 7, 202420.7821.3320.5920.7920.66-0.53%20,141
Oct 4, 202421.1921.3720.8220.9020.77-7,827
Oct 3, 202420.5121.0520.4920.9020.77-0.57%6,399
Oct 2, 202421.4721.4720.8121.0220.89-0.28%10,415
Oct 1, 202420.8521.5820.8521.0820.95-1.68%8,261
Sep 30, 202421.4021.8121.3521.4421.310.19%11,882
Sep 27, 202421.5221.7521.3521.4021.27-1.15%16,518
Sep 26, 202421.7021.7421.2621.6521.520.05%16,264
Sep 25, 202421.3021.6421.2521.6421.510.65%6,829
Sep 24, 202422.1422.1421.5021.5021.37-2.18%8,762
Sep 23, 202422.3322.8621.8621.9821.84-3.17%8,821
Sep 20, 202422.7822.7822.3122.7022.56-21,670
Sep 19, 202421.6122.7921.5022.7022.565.58%23,838
Sep 18, 202421.7322.2921.2821.5021.37-1.19%25,571
Sep 17, 202421.9622.1921.7621.7621.620.23%8,387
Sep 16, 202421.7221.9421.5821.7121.57-1.05%11,046
Sep 13, 202421.6821.9621.5021.9421.802.96%10,750
Sep 12, 202421.4921.4921.3121.3121.18-0.23%2,484
Sep 11, 202420.9121.3620.5021.3621.230.52%9,565
Sep 10, 202421.0521.2520.8921.2521.120.28%34,853
Sep 9, 202421.0021.2720.9721.1921.060.43%11,664
Sep 6, 202421.1221.2921.0121.1020.97-0.61%7,901
Sep 5, 202421.5521.7921.0521.2321.10-1.30%24,151
Sep 4, 202421.5021.7921.2621.5121.38-0.14%24,035
Sep 3, 202421.7021.9221.3921.5421.41-1.19%15,474
Aug 30, 202421.6622.0121.6121.8021.66-0.27%7,976
Aug 29, 202422.2022.2021.5721.8621.72-0.50%10,654
Aug 28, 202421.5521.9821.3921.9721.831.85%20,735
Aug 27, 202421.8521.8621.2321.5721.44-1.28%13,451