First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.23	28.63	27.99	28.04	28.04	-1.34%	83,990
Mar 10, 2026	28.53	29.10	28.23	28.42	28.42	0.07%	67,440
Mar 9, 2026	28.00	28.77	27.50	28.40	28.40	0.26%	54,778
Mar 6, 2026	28.38	28.64	27.76	28.33	28.33	-0.89%	59,543
Mar 5, 2026	28.69	29.00	28.30	28.58	28.58	-1.11%	48,733
Mar 4, 2026	29.00	29.28	28.74	28.90	28.90	0.70%	58,411
Mar 3, 2026	28.44	28.85	28.26	28.70	28.70	-0.83%	65,165
Mar 2, 2026	28.40	29.25	28.40	28.94	28.94	0.42%	28,654
Feb 27, 2026	29.61	30.24	28.75	28.82	28.82	-4.00%	42,656
Feb 26, 2026	30.07	30.65	29.86	30.02	30.02	0.03%	38,208
Feb 25, 2026	29.54	30.15	29.54	30.01	30.01	1.97%	46,395
Feb 24, 2026	29.87	30.30	29.43	29.43	29.43	-1.11%	36,754
Feb 23, 2026	30.75	30.90	29.50	29.76	29.76	-2.81%	46,679
Feb 20, 2026	30.54	30.82	30.03	30.62	30.62	0.43%	68,902
Feb 19, 2026	29.87	30.60	29.80	30.49	30.49	1.26%	56,242
Feb 18, 2026	30.25	30.73	29.90	30.11	30.11	-0.45%	43,155
Feb 17, 2026	30.10	30.50	30.10	30.25	30.25	1.09%	84,129
Feb 13, 2026	30.07	30.12	29.75	29.92	29.92	0.40%	72,948
Feb 12, 2026	30.17	30.17	29.27	29.80	29.80	-0.53%	65,009
Feb 11, 2026	30.44	30.69	29.86	29.96	29.96	-0.83%	46,987
Feb 10, 2026	30.68	30.83	30.18	30.21	30.21	-2.00%	54,138
Feb 9, 2026	30.89	31.04	30.65	30.83	30.67	-0.05%	55,408
Feb 6, 2026	30.98	31.43	30.80	30.84	30.68	0.10%	48,178
Feb 5, 2026	30.63	31.32	30.61	30.81	30.65	0.13%	97,987
Feb 4, 2026	30.78	31.44	30.63	30.77	30.61	0.49%	62,042
Feb 3, 2026	30.20	30.95	30.05	30.62	30.46	1.36%	99,228
Feb 2, 2026	29.42	30.34	29.42	30.21	30.05	3.04%	85,544
Jan 30, 2026	29.00	29.41	28.76	29.32	29.17	0.93%	50,973
Jan 29, 2026	29.17	29.85	28.78	29.05	28.90	0.69%	81,807
Jan 28, 2026	28.71	28.90	27.90	28.85	28.70	0.94%	79,017
Jan 27, 2026	28.84	28.84	28.39	28.58	28.43	-0.49%	51,386
Jan 26, 2026	28.75	28.85	28.24	28.72	28.57	-0.62%	96,651
Jan 23, 2026	29.93	30.11	28.58	28.90	28.75	-3.34%	70,940
Jan 22, 2026	29.79	30.99	29.50	29.90	29.74	1.36%	198,097
Jan 21, 2026	29.00	29.97	29.00	29.50	29.35	1.72%	134,891
Jan 20, 2026	28.98	29.27	28.75	29.00	28.85	-0.99%	51,527
Jan 16, 2026	29.40	29.56	29.05	29.29	29.14	-0.88%	82,013
Jan 15, 2026	29.50	29.82	29.40	29.55	29.40	0.17%	103,410
Jan 14, 2026	29.63	29.77	29.33	29.50	29.35	0.10%	167,808
Jan 13, 2026	29.73	30.22	29.27	29.47	29.32	-0.27%	51,028
Jan 12, 2026	29.80	29.80	29.35	29.55	29.40	-0.67%	19,449
Jan 9, 2026	30.11	30.21	29.69	29.75	29.60	-0.80%	25,366
Jan 8, 2026	29.47	30.18	29.31	29.99	29.83	2.04%	61,247
Jan 7, 2026	29.57	29.88	29.12	29.39	29.24	-0.88%	26,160
Jan 6, 2026	29.50	29.73	29.15	29.65	29.50	0.14%	38,173
Jan 5, 2026	28.92	30.02	28.92	29.61	29.46	2.21%	34,262
Jan 2, 2026	29.80	29.86	28.96	28.97	28.82	-2.29%	21,140
Dec 31, 2025	29.89	30.50	29.58	29.65	29.50	-0.30%	22,639
Dec 30, 2025	29.97	29.99	29.61	29.74	29.59	-0.54%	24,486
Dec 29, 2025	29.88	30.01	29.70	29.90	29.74	0.47%	16,905