First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.50	30.73	30.11	30.40	30.40	-0.07%	57,897
May 7, 2026	30.20	30.65	30.02	30.42	30.42	1.03%	144,412
May 6, 2026	30.00	30.44	29.67	30.11	30.11	0.90%	96,021
May 5, 2026	29.72	29.98	29.45	29.84	29.84	0.78%	32,784
May 4, 2026	29.72	30.24	29.30	29.61	29.45	-0.87%	51,095
May 1, 2026	29.62	30.29	29.55	29.87	29.71	0.88%	32,887
Apr 30, 2026	29.72	29.87	29.40	29.61	29.45	-0.03%	50,450
Apr 29, 2026	30.10	30.49	29.50	29.62	29.46	-1.89%	54,436
Apr 28, 2026	30.29	30.57	30.10	30.19	30.03	-	41,170
Apr 27, 2026	30.10	30.39	30.04	30.19	30.03	0.23%	60,262
Apr 24, 2026	29.90	30.21	29.50	30.12	29.96	0.67%	73,562
Apr 23, 2026	30.78	30.84	29.91	29.92	29.76	-2.51%	77,307
Apr 22, 2026	30.50	31.30	30.21	30.69	30.52	1.56%	83,575
Apr 21, 2026	31.06	31.41	30.16	30.22	30.06	-2.70%	46,781
Apr 20, 2026	31.11	31.40	31.04	31.06	30.89	-0.29%	68,056
Apr 17, 2026	30.67	31.51	30.59	31.15	30.98	2.43%	182,301
Apr 16, 2026	30.80	31.11	30.37	30.41	30.25	-1.43%	68,083
Apr 15, 2026	30.91	31.02	30.72	30.85	30.68	0.06%	42,844
Apr 14, 2026	30.76	30.95	30.44	30.83	30.66	-0.06%	64,545
Apr 13, 2026	30.89	31.14	30.63	30.85	30.68	-0.36%	61,826
Apr 10, 2026	31.30	31.40	30.80	30.96	30.79	-1.18%	84,939
Apr 9, 2026	30.51	31.43	30.46	31.33	31.16	2.19%	163,399
Apr 8, 2026	30.49	30.94	30.49	30.66	30.49	2.51%	122,229
Apr 7, 2026	29.70	30.15	29.70	29.91	29.75	0.34%	98,377
Apr 6, 2026	29.41	29.95	29.41	29.81	29.65	1.02%	80,414
Apr 2, 2026	29.15	29.67	29.02	29.51	29.35	0.55%	74,536
Apr 1, 2026	29.41	29.74	29.31	29.35	29.19	0.41%	61,037
Mar 31, 2026	29.30	29.56	28.82	29.23	29.07	1.11%	37,153
Mar 30, 2026	28.64	28.98	28.64	28.91	28.75	1.33%	46,290
Mar 27, 2026	28.55	28.72	28.41	28.53	28.38	-0.63%	36,072
Mar 26, 2026	28.40	28.90	28.20	28.71	28.55	0.67%	55,890
Mar 25, 2026	28.89	29.26	28.27	28.52	28.37	0.04%	180,363
Mar 24, 2026	28.54	28.92	28.43	28.51	28.36	-0.37%	86,388
Mar 23, 2026	28.73	29.76	28.49	28.62	28.46	1.62%	76,511
Mar 20, 2026	28.20	28.60	27.90	28.16	28.01	0.21%	152,022
Mar 19, 2026	27.52	28.37	27.52	28.10	27.95	1.33%	61,584
Mar 18, 2026	28.13	29.05	27.72	27.73	27.58	-1.84%	81,556
Mar 17, 2026	28.64	29.25	28.15	28.25	28.10	-0.98%	86,507
Mar 16, 2026	28.20	29.00	28.20	28.53	28.38	1.57%	97,495
Mar 13, 2026	28.30	28.88	28.00	28.09	27.94	-0.14%	61,116
Mar 12, 2026	27.61	28.43	27.51	28.13	27.98	0.32%	56,125
Mar 11, 2026	28.23	28.63	27.99	28.04	27.89	-1.34%	83,990
Mar 10, 2026	28.53	29.10	28.23	28.42	28.27	0.07%	67,540
Mar 9, 2026	28.00	28.77	27.50	28.40	28.25	0.26%	54,778
Mar 6, 2026	28.38	28.64	27.76	28.33	28.17	-0.89%	59,543
Mar 5, 2026	28.69	29.00	28.30	28.58	28.43	-1.11%	48,736
Mar 4, 2026	29.00	29.28	28.74	28.90	28.74	0.70%	58,411
Mar 3, 2026	28.44	28.85	28.26	28.70	28.54	-0.83%	65,179
Mar 2, 2026	28.40	29.25	28.40	28.94	28.78	0.42%	28,754
Feb 27, 2026	29.61	30.24	28.75	28.82	28.66	-4.00%	42,756