Skip to main content
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
22.56
+0.20 (0.89%)
At close: Mar 31, 2025, 4:00 PM
21.01
-1.55 (-6.89%)
After-hours: Mar 31, 2025, 4:25 PM EDT

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202522.2022.5422.1722.50-0.64%-
Mar 28, 202522.5122.5322.1022.3622.36-1.37%37,864
Mar 27, 202522.6722.7922.4022.6722.670.76%16,143
Mar 26, 202522.6022.8922.4122.5022.50-0.66%24,013
Mar 25, 202522.5622.8622.1922.6522.650.35%83,306
Mar 24, 202522.2022.6822.2022.5722.572.08%31,458
Mar 21, 202522.2522.3421.9022.1122.11-1.12%44,158
Mar 20, 202522.0722.3922.0022.3622.36-74,815
Mar 19, 202522.4622.6322.0722.3622.36-23,579
Mar 18, 202522.4022.4121.9822.3622.36-0.27%58,216
Mar 17, 202522.2522.7822.1322.4222.42-0.13%32,237
Mar 14, 202521.8022.5421.8022.4522.453.41%47,914
Mar 13, 202522.2022.2421.6021.7121.71-2.65%51,067
Mar 12, 202522.1422.5121.9522.3022.301.92%23,051
Mar 11, 202522.3122.4121.5521.8821.88-1.84%30,272
Mar 10, 202522.7923.0422.2522.2922.29-3.96%67,574
Mar 7, 202523.4823.5822.7423.2123.21-0.73%38,708
Mar 6, 202523.5223.6822.9923.3823.38-1.76%35,632
Mar 5, 202523.7024.0023.1823.8023.80-40,295
Mar 4, 202524.6324.9223.3323.8023.80-4.61%68,136
Mar 3, 202525.0025.9224.7024.9524.950.08%60,418
Feb 28, 202524.9525.4324.6424.9324.931.14%48,555
Feb 27, 202524.5925.2624.5024.6524.65-0.08%27,190
Feb 26, 202524.5925.1024.1824.6724.670.57%41,060
Feb 25, 202524.7925.3524.3924.5324.53-1.25%44,772
Feb 24, 202525.4526.0824.7024.8424.84-1.74%64,822
Feb 21, 202526.2026.4025.1925.2825.28-3.73%61,691
Feb 20, 202526.8227.0025.8126.2626.26-2.05%64,443
Feb 19, 202526.6327.8926.5926.8126.81-0.11%47,570
Feb 18, 202527.0727.1525.9026.8426.84-1.68%86,408
Feb 14, 202527.2727.9627.0027.3027.300.11%52,601
Feb 13, 202527.5327.7927.0527.2727.27-0.87%71,101
Feb 12, 202527.4027.6927.2427.5127.51-0.11%101,349
Feb 11, 202527.4527.8827.2827.5427.541.25%103,739
Feb 10, 202526.8527.9626.7227.2027.202.91%161,625
Feb 7, 202526.5627.2626.2326.4326.430.78%199,104
Feb 6, 202526.6226.8826.1526.2326.23-0.32%145,063
Feb 5, 202526.5026.7626.2426.3126.31-0.34%115,761
Feb 4, 202526.3026.6526.1526.4026.403.86%264,811
Feb 3, 202525.2925.8124.3925.4225.28-1.97%54,087
Jan 31, 202525.6126.0025.5525.9325.780.43%34,279
Jan 30, 202525.9926.0325.3025.8225.67-0.69%31,022
Jan 29, 202525.9826.8125.8526.0025.850.31%41,783
Jan 28, 202526.0326.4025.6425.9225.77-1.26%48,983
Jan 27, 202526.0027.2525.9526.2526.101.00%146,357
Jan 24, 202526.2027.2825.5625.9925.840.10%83,367
Jan 23, 202525.3926.7325.1325.9725.825.68%80,696
Jan 22, 202525.0525.2324.5024.5724.431.40%19,226
Jan 21, 202524.1925.2323.9524.2324.09-0.12%27,436
Jan 17, 202524.2524.9324.2524.2624.120.50%33,065