First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.90	30.21	29.50	30.12	30.12	0.67%	71,645
Apr 23, 2026	30.78	30.84	29.91	29.92	29.92	-2.51%	77,307
Apr 22, 2026	30.50	31.30	30.21	30.69	30.69	1.56%	80,209
Apr 21, 2026	31.06	31.41	30.16	30.22	30.22	-2.70%	45,421
Apr 20, 2026	31.11	31.40	31.04	31.06	31.06	-0.29%	63,210
Apr 17, 2026	30.67	31.51	30.59	31.15	31.15	2.43%	182,301
Apr 16, 2026	30.80	31.11	30.37	30.41	30.41	-1.43%	59,489
Apr 15, 2026	30.91	31.02	30.72	30.85	30.85	0.06%	42,844
Apr 14, 2026	30.76	30.95	30.44	30.83	30.83	-0.06%	64,545
Apr 13, 2026	30.89	31.14	30.63	30.85	30.85	-0.36%	61,826
Apr 10, 2026	31.30	31.40	30.80	30.96	30.96	-1.18%	84,939
Apr 9, 2026	30.51	31.43	30.46	31.33	31.33	2.19%	163,399
Apr 8, 2026	30.49	30.94	30.49	30.66	30.66	2.51%	122,229
Apr 7, 2026	29.70	30.15	29.70	29.91	29.91	0.34%	98,377
Apr 6, 2026	29.41	29.95	29.41	29.81	29.81	1.02%	80,414
Apr 2, 2026	29.15	29.67	29.02	29.51	29.51	0.55%	74,536
Apr 1, 2026	29.41	29.74	29.31	29.35	29.35	0.41%	61,037
Mar 31, 2026	29.30	29.56	28.82	29.23	29.23	1.11%	37,153
Mar 30, 2026	28.64	28.98	28.64	28.91	28.91	1.33%	46,290
Mar 27, 2026	28.55	28.72	28.41	28.53	28.53	-0.63%	36,072
Mar 26, 2026	28.40	28.90	28.20	28.71	28.71	0.67%	55,890
Mar 25, 2026	28.89	29.26	28.27	28.52	28.52	0.04%	180,363
Mar 24, 2026	28.54	28.92	28.43	28.51	28.51	-0.37%	86,388
Mar 23, 2026	28.73	29.76	28.49	28.62	28.62	1.62%	76,511
Mar 20, 2026	28.20	28.60	27.90	28.16	28.16	0.21%	152,022
Mar 19, 2026	27.52	28.37	27.52	28.10	28.10	1.33%	61,584
Mar 18, 2026	28.13	29.05	27.72	27.73	27.73	-1.84%	81,556
Mar 17, 2026	28.64	29.25	28.15	28.25	28.25	-0.98%	86,507
Mar 16, 2026	28.20	29.00	28.20	28.53	28.53	1.57%	97,495
Mar 13, 2026	28.30	28.88	28.00	28.09	28.09	-0.14%	61,116
Mar 12, 2026	27.61	28.43	27.51	28.13	28.13	0.32%	56,125
Mar 11, 2026	28.23	28.63	27.99	28.04	28.04	-1.34%	83,990
Mar 10, 2026	28.53	29.10	28.23	28.42	28.42	0.07%	67,540
Mar 9, 2026	28.00	28.77	27.50	28.40	28.40	0.26%	54,778
Mar 6, 2026	28.38	28.64	27.76	28.33	28.33	-0.89%	59,543
Mar 5, 2026	28.69	29.00	28.30	28.58	28.58	-1.11%	48,736
Mar 4, 2026	29.00	29.28	28.74	28.90	28.90	0.70%	58,411
Mar 3, 2026	28.44	28.85	28.26	28.70	28.70	-0.83%	65,179
Mar 2, 2026	28.40	29.25	28.40	28.94	28.94	0.42%	28,754
Feb 27, 2026	29.61	30.24	28.75	28.82	28.82	-4.00%	42,756
Feb 26, 2026	30.07	30.65	29.86	30.02	30.02	0.03%	38,310
Feb 25, 2026	29.54	30.15	29.54	30.01	30.01	1.97%	46,495
Feb 24, 2026	29.87	30.30	29.43	29.43	29.43	-1.11%	36,854
Feb 23, 2026	30.75	30.90	29.50	29.76	29.76	-2.81%	46,779
Feb 20, 2026	30.54	30.82	30.03	30.62	30.62	0.43%	69,005
Feb 19, 2026	29.87	30.60	29.80	30.49	30.49	1.26%	56,242
Feb 18, 2026	30.25	30.73	29.90	30.11	30.11	-0.45%	43,159
Feb 17, 2026	30.10	30.50	30.10	30.25	30.25	1.09%	84,331
Feb 13, 2026	30.07	30.12	29.75	29.92	29.92	0.40%	72,948
Feb 12, 2026	30.17	30.17	29.27	29.80	29.80	-0.53%	65,009