Skip to main content
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
23.74
+0.04 (0.15%)
At close: May 30, 2025, 4:00 PM
23.70
-0.04 (-0.15%)
After-hours: May 30, 2025, 4:00 PM EDT

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202523.6923.8823.5023.7023.70-13,807
May 29, 202523.5423.7023.5023.7023.700.85%11,811
May 28, 202523.7723.8523.5023.5023.50-1.05%21,520
May 27, 202523.6324.1223.5023.7523.752.15%28,448
May 23, 202523.7623.7623.2523.2523.25-1.06%32,030
May 22, 202523.7923.8923.4623.5023.50-0.89%29,467
May 21, 202523.9024.2923.6523.7123.71-1.58%23,537
May 20, 202523.7524.8723.6424.0924.091.13%26,148
May 19, 202523.5224.2823.5223.8223.820.04%17,029
May 16, 202524.0224.1823.7323.8123.81-0.79%21,055
May 15, 202524.0024.2224.0024.0024.00-0.33%16,526
May 14, 202524.0224.4923.7524.0824.08-0.12%19,492
May 13, 202524.1024.2423.7524.1124.110.04%17,928
May 12, 202524.8024.9424.1024.1024.100.58%28,035
May 9, 202524.0524.1423.6523.9623.960.42%19,366
May 8, 202523.7224.5223.7223.8623.860.68%25,400
May 7, 202524.2524.2523.6023.7023.70-0.42%19,375
May 6, 202523.9524.6123.7223.8023.80-1.86%20,016
May 5, 202524.3524.7524.2524.2524.10-0.94%20,103
May 2, 202524.6224.9324.3524.4824.330.58%29,333
May 1, 202523.4824.3823.4624.3424.193.57%22,422
Apr 30, 202523.8023.8023.4023.5023.35-1.26%35,448
Apr 29, 202523.8024.1723.6723.8023.650.42%24,055
Apr 28, 202523.7623.9523.6223.7023.55-0.42%18,791
Apr 25, 202523.9424.3123.5123.8023.65-0.92%33,720
Apr 24, 202523.7324.9323.5124.0223.871.87%34,622
Apr 23, 202523.3324.1423.0123.5823.436.12%33,987
Apr 22, 202521.6622.6821.4422.2222.084.76%30,732
Apr 21, 202521.1121.5120.3121.2121.08-0.47%24,312
Apr 17, 202521.3021.5821.0021.3121.18-34,437
Apr 16, 202521.2321.4921.1821.3121.18-0.14%21,577
Apr 15, 202520.8521.4620.6221.3421.211.72%34,472
Apr 14, 202520.9221.1720.3620.9820.851.70%22,173
Apr 11, 202520.8021.6019.7620.6320.50-0.67%27,344
Apr 10, 202521.3121.6720.6320.7720.64-4.66%52,510
Apr 9, 202519.9722.2819.9021.7921.657.69%33,284
Apr 8, 202521.0721.4919.5020.2320.10-2.25%33,668
Apr 7, 202519.9720.9319.4620.7020.570.56%37,101
Apr 4, 202520.6020.7519.8320.5820.45-2.65%49,809
Apr 3, 202521.7021.8921.0521.1421.01-6.87%74,010
Apr 2, 202522.4922.9122.3522.7022.561.02%23,248
Apr 1, 202522.4122.5521.8622.4722.33-0.40%55,192
Mar 31, 202522.2022.6022.1722.5622.420.89%48,225
Mar 28, 202522.5122.5322.1022.3622.22-1.37%37,864
Mar 27, 202522.6722.7922.4022.6722.530.76%16,143
Mar 26, 202522.6022.8922.4122.5022.36-0.66%24,013
Mar 25, 202522.5622.8622.1922.6522.510.35%83,306
Mar 24, 202522.2022.6822.2022.5722.432.08%31,458
Mar 21, 202522.2522.3421.9022.1121.97-1.12%44,158
Mar 20, 202522.0722.3922.0022.3622.22-74,815