Skip to main content
logo
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
27.16
-0.13 (-0.49%)
At close: Aug 28, 2025, 4:00 PM
27.21
+0.05 (0.18%)
After-hours: Aug 28, 2025, 4:00 PM EDT

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202527.4027.4027.1527.20--0.33%6,103
Aug 27, 202527.3827.3927.2027.2927.290.66%23,202
Aug 26, 202527.0027.2926.8727.1127.111.08%40,312
Aug 25, 202526.7527.0826.7526.8226.82-0.07%15,391
Aug 22, 202526.4826.9926.4026.8426.842.99%33,523
Aug 21, 202526.1526.3225.9126.0626.06-0.34%17,724
Aug 20, 202526.3626.3626.0826.1526.15-0.42%17,205
Aug 19, 202525.9026.2825.9026.2626.261.78%23,250
Aug 18, 202525.7625.9925.6625.8025.800.16%16,397
Aug 15, 202526.2326.2325.7025.7625.76-1.45%16,737
Aug 14, 202526.0026.2725.8226.1426.14-0.19%18,814
Aug 13, 202526.0026.3126.0026.1926.191.20%22,961
Aug 12, 202525.3425.9825.2025.8825.882.82%36,668
Aug 11, 202524.9525.1924.5725.1725.170.88%25,866
Aug 8, 202524.8425.0624.6824.9524.951.38%14,424
Aug 7, 202525.0025.0024.4724.6124.61-0.44%19,880
Aug 6, 202524.8024.8924.5224.7224.720.12%13,296
Aug 5, 202524.9224.9524.3924.6924.69-0.52%21,504
Aug 4, 202524.5224.9424.3824.8224.661.22%38,969
Aug 1, 202524.5724.7524.1224.5224.36-1.03%44,084
Jul 31, 202524.9025.0524.6224.7824.62-0.70%31,963
Jul 30, 202525.1525.5524.8024.9524.79-0.76%46,597
Jul 29, 202525.5525.5525.0825.1424.98-0.59%21,671
Jul 28, 202525.4525.7024.8325.2925.130.28%33,218
Jul 25, 202525.2925.2924.8525.2225.06-0.04%22,731
Jul 24, 202525.8025.8025.1225.2325.07-1.98%48,440
Jul 23, 202525.6925.9325.4125.7425.571.34%33,181
Jul 22, 202525.5525.7025.2525.4025.240.24%35,047
Jul 21, 202525.4925.7025.3025.3425.18-0.28%33,210
Jul 18, 202525.4725.5425.0425.4125.250.79%40,043
Jul 17, 202524.8025.2624.8025.2125.051.29%42,634
Jul 16, 202524.7524.9324.4024.8924.730.89%45,447
Jul 15, 202525.3625.3624.5524.6724.51-1.83%40,910
Jul 14, 202524.5025.1724.0025.1324.971.17%78,314
Jul 11, 202525.3725.3724.8224.8424.68-1.93%16,466
Jul 10, 202525.2525.4825.2525.3325.170.16%13,867
Jul 9, 202525.5525.5525.0125.2925.13-0.24%26,126
Jul 8, 202525.5925.7025.3125.3525.19-0.98%37,407
Jul 7, 202525.7625.9525.4625.6025.44-0.62%23,670
Jul 3, 202525.6725.8425.6725.7625.591.34%16,898
Jul 2, 202525.2125.4625.1525.4225.261.76%26,147
Jul 1, 202524.2525.3124.2524.9824.822.46%31,472
Jun 30, 202523.9024.5223.7924.3824.222.96%51,810
Jun 27, 202524.0224.2223.6223.6823.53-1.04%935,855
Jun 26, 202523.7424.0023.6023.9323.781.74%52,179
Jun 25, 202523.7023.7923.3523.5223.37-0.93%38,278
Jun 24, 202523.2223.8423.2223.7423.592.66%39,058
Jun 23, 202522.5623.1622.5623.1322.982.32%49,999
Jun 20, 202523.0123.0122.4722.6022.451.39%33,500
Jun 18, 202522.2022.5622.2022.2922.150.38%24,889