First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.14	30.27	30.04	30.06	30.06	0.03%	123,528
May 28, 2026	30.00	30.27	29.76	30.05	30.05	-0.07%	93,926
May 27, 2026	30.35	30.60	30.02	30.07	30.07	-1.02%	70,730
May 26, 2026	30.63	30.83	30.12	30.38	30.38	-0.13%	55,761
May 22, 2026	30.57	30.85	30.35	30.42	30.42	-0.10%	87,897
May 21, 2026	29.74	30.49	29.51	30.45	30.45	1.53%	153,978
May 20, 2026	29.85	30.34	29.59	29.99	29.99	1.32%	87,815
May 19, 2026	29.54	29.99	29.41	29.60	29.60	-0.17%	99,664
May 18, 2026	29.31	29.83	29.31	29.65	29.65	1.33%	65,407
May 15, 2026	29.38	30.14	29.15	29.26	29.26	-0.75%	52,110
May 14, 2026	29.56	30.17	29.40	29.48	29.48	-0.03%	56,687
May 13, 2026	29.60	30.30	29.32	29.49	29.49	-0.81%	58,070
May 12, 2026	29.80	29.81	29.33	29.73	29.73	-0.23%	50,342
May 11, 2026	30.52	30.64	29.75	29.80	29.80	-1.97%	49,831
May 8, 2026	30.50	30.73	30.11	30.40	30.40	-0.07%	59,104
May 7, 2026	30.20	30.65	30.02	30.42	30.42	1.03%	144,946
May 6, 2026	30.00	30.44	29.67	30.11	30.11	0.90%	97,801
May 5, 2026	29.72	29.98	29.45	29.84	29.84	1.32%	33,063
May 4, 2026	29.72	30.24	29.30	29.61	29.45	-0.87%	53,491
May 1, 2026	29.62	30.29	29.55	29.87	29.71	0.88%	32,887
Apr 30, 2026	29.72	29.87	29.40	29.61	29.45	-0.03%	50,450
Apr 29, 2026	30.10	30.49	29.50	29.62	29.46	-1.89%	54,436
Apr 28, 2026	30.29	30.57	30.10	30.19	30.03	-	41,170
Apr 27, 2026	30.10	30.39	30.04	30.19	30.03	0.23%	60,262
Apr 24, 2026	29.90	30.21	29.50	30.12	29.96	0.67%	73,562
Apr 23, 2026	30.78	30.84	29.91	29.92	29.76	-2.51%	77,307
Apr 22, 2026	30.50	31.30	30.21	30.69	30.52	1.56%	83,575
Apr 21, 2026	31.06	31.41	30.16	30.22	30.06	-2.70%	46,781
Apr 20, 2026	31.11	31.40	31.04	31.06	30.89	-0.29%	68,056
Apr 17, 2026	30.67	31.51	30.59	31.15	30.98	2.43%	182,301
Apr 16, 2026	30.80	31.11	30.37	30.41	30.25	-1.43%	68,083
Apr 15, 2026	30.91	31.02	30.72	30.85	30.68	0.06%	42,844
Apr 14, 2026	30.76	30.95	30.44	30.83	30.66	-0.06%	64,545
Apr 13, 2026	30.89	31.14	30.63	30.85	30.68	-0.36%	61,826
Apr 10, 2026	31.30	31.40	30.80	30.96	30.79	-1.18%	84,939
Apr 9, 2026	30.51	31.43	30.46	31.33	31.16	2.19%	163,399
Apr 8, 2026	30.49	30.94	30.49	30.66	30.49	2.51%	122,229
Apr 7, 2026	29.70	30.15	29.70	29.91	29.75	0.34%	98,377
Apr 6, 2026	29.41	29.95	29.41	29.81	29.65	1.02%	80,414
Apr 2, 2026	29.15	29.67	29.02	29.51	29.35	0.55%	74,536
Apr 1, 2026	29.41	29.74	29.31	29.35	29.19	0.41%	61,037
Mar 31, 2026	29.30	29.56	28.82	29.23	29.07	1.11%	37,153
Mar 30, 2026	28.64	28.98	28.64	28.91	28.75	1.33%	46,290
Mar 27, 2026	28.55	28.72	28.41	28.53	28.38	-0.63%	36,072
Mar 26, 2026	28.40	28.90	28.20	28.71	28.55	0.67%	55,890
Mar 25, 2026	28.89	29.26	28.27	28.52	28.37	0.04%	180,363
Mar 24, 2026	28.54	28.92	28.43	28.51	28.36	-0.37%	86,388
Mar 23, 2026	28.73	29.76	28.49	28.62	28.46	1.62%	76,511
Mar 20, 2026	28.20	28.60	27.90	28.16	28.01	0.21%	152,022
Mar 19, 2026	27.52	28.37	27.52	28.10	27.95	1.33%	61,584