Skip to main content
logo
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
27.36
+0.09 (0.33%)
At close: Oct 24, 2025, 4:00 PM EDT
27.45
+0.09 (0.33%)
After-hours: Oct 24, 2025, 4:04 PM EDT

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.5627.9527.3527.4527.450.66%24,323
Oct 23, 202527.9127.9327.2527.2727.27-2.29%27,441
Oct 22, 202527.5228.3027.3527.9127.912.42%61,721
Oct 21, 202527.0527.3725.9227.2527.250.74%30,870
Oct 20, 202526.7627.0926.7127.0527.051.08%29,328
Oct 17, 202527.2529.4226.7126.7626.76-1.47%35,881
Oct 16, 202528.3528.3627.0327.1627.16-4.10%43,452
Oct 15, 202528.4328.8128.2528.3228.320.93%57,343
Oct 14, 202527.5928.1527.4528.0628.061.70%37,841
Oct 13, 202527.0228.1126.7627.5927.594.21%100,682
Oct 10, 202527.3127.5026.4126.4826.48-3.16%19,266
Oct 9, 202527.3027.6027.0727.3427.34-0.07%21,913
Oct 8, 202527.2827.7227.1027.3627.360.33%21,206
Oct 7, 202527.9528.0327.1727.2727.27-1.12%16,480
Oct 6, 202527.4028.0027.2327.5827.580.55%30,012
Oct 3, 202527.3427.9527.3427.4327.430.18%27,721
Oct 2, 202527.5027.7627.0927.3827.38-0.54%19,946
Oct 1, 202528.0028.3427.2627.5327.53-2.45%17,097
Sep 30, 202528.2728.4528.0128.2228.22-0.07%19,111
Sep 29, 202529.0129.0828.2428.2428.24-2.42%25,074
Sep 26, 202529.1329.1328.8628.9428.940.10%13,540
Sep 25, 202528.8729.1028.8628.9128.91-0.41%28,399
Sep 24, 202529.0429.3428.8129.0329.03-0.07%24,862
Sep 23, 202529.0029.5529.0029.0529.05-25,419
Sep 22, 202529.0029.1828.8429.0529.05-0.31%37,836
Sep 19, 202528.9229.4428.5029.1429.140.80%122,410
Sep 18, 202528.6329.0328.6328.9128.911.76%18,011
Sep 17, 202528.3628.8528.3528.4128.410.82%27,149
Sep 16, 202528.2028.2628.1028.1828.180.28%60,404
Sep 15, 202528.1028.1627.8428.1028.100.64%34,589
Sep 12, 202528.1328.1927.9127.9227.92-0.71%17,222
Sep 11, 202527.9728.2427.8828.1228.120.79%17,198
Sep 10, 202528.1028.3027.8427.9027.90-0.14%15,719
Sep 9, 202527.8828.7727.6427.9427.940.98%27,498
Sep 8, 202527.6128.1627.6127.6727.670.14%20,372
Sep 5, 202528.0328.0327.6027.6327.63-0.38%21,224
Sep 4, 202527.3327.8527.3327.7427.742.04%21,101
Sep 3, 202527.1227.4027.0927.1827.180.11%20,553
Sep 2, 202527.1227.4327.0927.1527.15-0.44%21,696
Aug 29, 202527.4727.4727.1027.2727.270.24%13,353
Aug 28, 202527.4027.4027.0827.2127.21-0.31%16,972
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