First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
26.90
+0.20 (0.75%)
At close: Nov 7, 2025, 4:00 PM EST
26.80
-0.10 (-0.37%)
After-hours: Nov 7, 2025, 4:14 PM EST
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.55 | 26.96 | 26.55 | 26.90 | 26.90 | 0.75% | 10,574 |
| Nov 6, 2025 | 26.85 | 27.15 | 26.70 | 26.70 | 26.70 | -0.76% | 12,025 |
| Nov 5, 2025 | 26.78 | 27.10 | 26.60 | 26.91 | 26.91 | 1.07% | 21,449 |
| Nov 4, 2025 | 26.61 | 26.74 | 26.42 | 26.62 | 26.62 | -0.41% | 24,083 |
| Nov 3, 2025 | 26.81 | 26.90 | 26.55 | 26.73 | 26.57 | -0.30% | 23,760 |
| Oct 31, 2025 | 27.00 | 27.49 | 26.75 | 26.81 | 26.65 | -1.18% | 23,492 |
| Oct 30, 2025 | 26.50 | 27.14 | 26.50 | 27.13 | 26.97 | 1.88% | 43,564 |
| Oct 29, 2025 | 27.30 | 27.57 | 26.63 | 26.63 | 26.47 | -2.70% | 31,088 |
| Oct 28, 2025 | 27.40 | 27.54 | 27.10 | 27.37 | 27.21 | -0.26% | 65,306 |
| Oct 27, 2025 | 27.45 | 27.92 | 27.14 | 27.44 | 27.28 | -0.04% | 26,158 |
| Oct 24, 2025 | 27.56 | 27.95 | 27.35 | 27.45 | 27.29 | 0.66% | 24,323 |
| Oct 23, 2025 | 27.91 | 27.93 | 27.25 | 27.27 | 27.11 | -2.29% | 27,441 |
| Oct 22, 2025 | 27.52 | 28.30 | 27.35 | 27.91 | 27.74 | 2.42% | 61,721 |
| Oct 21, 2025 | 27.05 | 27.37 | 25.92 | 27.25 | 27.09 | 0.74% | 30,870 |
| Oct 20, 2025 | 26.76 | 27.09 | 26.71 | 27.05 | 26.89 | 1.08% | 29,328 |
| Oct 17, 2025 | 27.25 | 29.42 | 26.71 | 26.76 | 26.60 | -1.47% | 35,881 |
| Oct 16, 2025 | 28.35 | 28.36 | 27.03 | 27.16 | 27.00 | -4.10% | 43,452 |
| Oct 15, 2025 | 28.43 | 28.81 | 28.25 | 28.32 | 28.15 | 0.93% | 57,343 |
| Oct 14, 2025 | 27.59 | 28.15 | 27.45 | 28.06 | 27.89 | 1.70% | 37,841 |
| Oct 13, 2025 | 27.02 | 28.11 | 26.76 | 27.59 | 27.43 | 4.21% | 100,682 |
| Oct 10, 2025 | 27.31 | 27.50 | 26.41 | 26.48 | 26.32 | -3.16% | 19,266 |
| Oct 9, 2025 | 27.30 | 27.60 | 27.07 | 27.34 | 27.18 | -0.07% | 21,913 |
| Oct 8, 2025 | 27.28 | 27.72 | 27.10 | 27.36 | 27.20 | 0.33% | 21,206 |
| Oct 7, 2025 | 27.95 | 28.03 | 27.17 | 27.27 | 27.11 | -1.12% | 16,480 |
| Oct 6, 2025 | 27.40 | 28.00 | 27.23 | 27.58 | 27.42 | 0.55% | 30,012 |
| Oct 3, 2025 | 27.34 | 27.95 | 27.34 | 27.43 | 27.27 | 0.18% | 27,721 |
| Oct 2, 2025 | 27.50 | 27.76 | 27.09 | 27.38 | 27.22 | -0.54% | 19,946 |
| Oct 1, 2025 | 28.00 | 28.34 | 27.26 | 27.53 | 27.37 | -2.45% | 17,097 |
| Sep 30, 2025 | 28.27 | 28.45 | 28.01 | 28.22 | 28.05 | -0.07% | 19,111 |
| Sep 29, 2025 | 29.01 | 29.08 | 28.24 | 28.24 | 28.07 | -2.42% | 25,074 |
| Sep 26, 2025 | 29.13 | 29.13 | 28.86 | 28.94 | 28.77 | 0.10% | 13,540 |
| Sep 25, 2025 | 28.87 | 29.10 | 28.86 | 28.91 | 28.74 | -0.41% | 28,399 |
| Sep 24, 2025 | 29.04 | 29.34 | 28.81 | 29.03 | 28.86 | -0.07% | 24,862 |
| Sep 23, 2025 | 29.00 | 29.55 | 29.00 | 29.05 | 28.88 | - | 25,419 |
| Sep 22, 2025 | 29.00 | 29.18 | 28.84 | 29.05 | 28.88 | -0.31% | 37,836 |
| Sep 19, 2025 | 28.92 | 29.44 | 28.50 | 29.14 | 28.97 | 0.80% | 122,410 |
| Sep 18, 2025 | 28.63 | 29.03 | 28.63 | 28.91 | 28.74 | 1.76% | 18,011 |
| Sep 17, 2025 | 28.36 | 28.85 | 28.35 | 28.41 | 28.24 | 0.82% | 27,149 |
| Sep 16, 2025 | 28.20 | 28.26 | 28.10 | 28.18 | 28.01 | 0.28% | 60,404 |
| Sep 15, 2025 | 28.10 | 28.16 | 27.84 | 28.10 | 27.93 | 0.64% | 34,589 |
| Sep 12, 2025 | 28.13 | 28.19 | 27.91 | 27.92 | 27.75 | -0.71% | 17,222 |
| Sep 11, 2025 | 27.97 | 28.24 | 27.88 | 28.12 | 27.95 | 0.79% | 17,198 |
| Sep 10, 2025 | 28.10 | 28.30 | 27.84 | 27.90 | 27.73 | -0.14% | 15,719 |
| Sep 9, 2025 | 27.88 | 28.77 | 27.64 | 27.94 | 27.77 | 0.98% | 27,498 |
| Sep 8, 2025 | 27.61 | 28.16 | 27.61 | 27.67 | 27.51 | 0.14% | 20,372 |
| Sep 5, 2025 | 28.03 | 28.03 | 27.60 | 27.63 | 27.47 | -0.38% | 21,224 |
| Sep 4, 2025 | 27.33 | 27.85 | 27.33 | 27.74 | 27.57 | 2.04% | 21,101 |
| Sep 3, 2025 | 27.12 | 27.40 | 27.09 | 27.18 | 27.02 | 0.11% | 20,553 |
| Sep 2, 2025 | 27.12 | 27.43 | 27.09 | 27.15 | 26.99 | -0.44% | 21,696 |
| Aug 29, 2025 | 27.47 | 27.47 | 27.10 | 27.27 | 27.11 | 0.24% | 13,353 |