First Community Corporation (FCCO)

NASDAQ: FCCO · Real-Time Price · USD

32.67

-0.05 (-0.15%)

At close: Nov 13, 2026, 4:00 PM EST

32.66

-0.01 (-0.03%)

After-hours: Nov 13, 2026, 4:10 PM EST

First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.86	33.07	32.18	32.67	32.67	-0.15%	20,627
Nov 12, 2026	32.73	33.69	31.88	32.72	32.72	0.12%	28,770
Nov 11, 2026	33.01	33.16	32.49	32.68	32.68	-0.40%	18,723
Nov 10, 2026	33.00	33.27	32.61	32.81	32.81	-0.91%	23,952
Nov 9, 2026	33.26	33.67	32.87	33.11	33.11	0.58%	43,683
Nov 6, 2026	32.61	33.13	32.36	32.92	32.92	0.95%	33,925
Nov 5, 2026	34.00	34.07	32.04	32.61	32.61	-3.15%	55,936
Nov 4, 2026	33.68	34.00	32.44	33.67	33.67	2.19%	63,186
Nov 3, 2026	33.59	33.59	32.75	32.95	32.95	-1.91%	37,684
Nov 2, 2026	33.34	33.89	33.31	33.76	33.59	2.37%	46,127
Oct 30, 2026	33.62	33.62	32.94	32.98	32.81	-1.55%	43,423
Oct 29, 2026	33.34	33.74	33.31	33.50	33.33	1.06%	23,175
Oct 28, 2026	33.01	33.26	32.54	33.15	32.98	0.70%	37,866
Oct 27, 2026	33.15	33.37	32.63	32.92	32.75	-0.24%	35,506
Oct 26, 2026	33.31	33.31	32.86	33.00	32.83	-0.30%	25,672
Oct 23, 2026	32.96	33.18	32.69	33.10	32.93	0.33%	43,133
Oct 22, 2026	32.83	33.26	32.52	32.99	32.82	0.67%	37,826
Oct 21, 2026	32.86	33.49	32.57	32.77	32.60	0.49%	53,942
Oct 20, 2026	32.36	33.04	32.36	32.61	32.45	0.83%	52,421
Oct 19, 2026	32.63	32.73	32.17	32.34	32.18	-0.61%	46,103
Oct 16, 2026	32.39	33.13	32.35	32.54	32.38	0.46%	141,878
Oct 15, 2026	32.16	32.84	31.60	32.39	32.23	1.16%	33,242
Oct 14, 2026	31.87	32.19	30.96	32.02	31.86	-0.84%	59,213
Oct 13, 2026	32.59	32.59	32.23	32.29	32.13	-0.68%	27,323
Oct 12, 2026	32.09	32.84	32.09	32.51	32.35	0.74%	35,124
Oct 9, 2026	32.53	32.53	32.08	32.27	32.11	-0.52%	26,618
Oct 8, 2026	32.34	32.96	32.21	32.44	32.28	0.34%	32,462
Oct 7, 2026	32.17	32.70	31.25	32.33	32.17	-0.80%	40,043
Oct 6, 2026	32.68	32.97	32.50	32.59	32.43	0.03%	25,628
Oct 5, 2026	32.57	32.96	32.50	32.58	32.42	-0.28%	39,053
Oct 2, 2026	32.69	33.11	31.95	32.67	32.51	0.62%	30,075
Oct 1, 2026	32.05	32.47	31.50	32.47	32.31	0.93%	26,380
Sep 30, 2026	32.25	32.95	31.92	32.17	32.01	-0.37%	58,537
Sep 29, 2026	32.57	32.76	31.92	32.29	32.13	-0.86%	34,204
Sep 28, 2026	33.73	33.73	32.57	32.57	32.41	-1.15%	32,511
Sep 25, 2026	32.75	33.04	32.46	32.95	32.78	0.92%	50,511
Sep 24, 2026	32.25	32.73	31.00	32.65	32.49	1.24%	556,415
Sep 23, 2026	32.91	33.18	32.03	32.25	32.09	-2.60%	46,701
Sep 22, 2026	33.57	33.74	32.64	33.11	32.94	-1.13%	58,443
Sep 21, 2026	33.64	33.79	33.35	33.49	33.32	-0.71%	25,519
Sep 18, 2026	33.52	34.20	33.30	33.73	33.56	-0.21%	123,513
Sep 17, 2026	33.80	33.98	33.28	33.80	33.63	0.60%	52,264
Sep 16, 2026	34.25	34.27	33.25	33.60	33.43	-1.64%	30,494
Sep 15, 2026	34.14	34.42	33.85	34.16	33.99	-0.20%	41,403
Sep 14, 2026	33.96	34.39	33.96	34.23	34.06	0.38%	32,315
Sep 11, 2026	34.25	34.96	33.86	34.10	33.93	-0.15%	35,151
Sep 10, 2026	33.85	34.24	33.26	34.15	33.98	0.53%	36,450
Sep 9, 2026	33.54	33.97	33.27	33.97	33.80	0.03%	55,984
Sep 8, 2026	34.41	34.68	33.78	33.96	33.79	-1.74%	44,563
Sep 4, 2026	33.96	34.72	33.96	34.56	34.39	1.53%	38,772