First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	25.28	25.36	24.95	25.05	25.05	0.44%	17,467
Nov 21, 2024	24.55	25.01	24.36	24.94	24.94	2.51%	18,405
Nov 20, 2024	24.56	25.07	23.79	24.33	24.33	-0.37%	18,007
Nov 19, 2024	24.30	24.70	24.10	24.42	24.42	0.45%	37,006
Nov 18, 2024	24.51	24.77	24.31	24.31	24.31	0.25%	35,866
Nov 15, 2024	24.01	24.38	24.01	24.25	24.25	0.46%	16,398
Nov 14, 2024	24.63	24.63	23.65	24.14	24.14	-1.23%	31,552
Nov 13, 2024	25.37	25.55	24.44	24.44	24.44	-2.28%	12,429
Nov 12, 2024	24.98	25.35	24.78	25.01	25.01	0.08%	12,926
Nov 11, 2024	24.59	25.00	24.59	24.99	24.99	3.05%	11,880
Nov 8, 2024	24.44	24.44	24.24	24.25	24.25	0.17%	9,947
Nov 7, 2024	24.24	24.69	24.01	24.21	24.21	-0.78%	10,300
Nov 6, 2024	24.71	24.76	24.38	24.40	24.40	2.69%	9,542
Nov 5, 2024	23.80	24.09	23.76	23.76	23.76	1.45%	9,041
Nov 4, 2024	23.65	24.04	23.40	23.42	23.42	-1.72%	10,019
Nov 1, 2024	23.65	23.83	23.60	23.83	23.83	0.38%	11,394
Oct 31, 2024	23.26	23.88	23.26	23.74	23.74	1.67%	12,464
Oct 30, 2024	23.90	24.33	23.35	23.35	23.35	-2.18%	14,741
Oct 29, 2024	23.25	23.99	22.88	23.87	23.87	3.51%	15,608
Oct 28, 2024	22.48	23.07	22.41	23.06	22.92	2.58%	3,540
Oct 25, 2024	23.07	23.20	22.35	22.48	22.34	-1.66%	12,643
Oct 24, 2024	22.80	23.30	22.26	22.86	22.72	-0.17%	16,839
Oct 23, 2024	23.26	23.26	22.40	22.90	22.76	0.22%	11,707
Oct 22, 2024	22.88	22.98	22.50	22.85	22.71	0.62%	22,112
Oct 21, 2024	23.26	23.60	22.65	22.71	22.57	-2.36%	9,323
Oct 18, 2024	23.30	23.96	23.13	23.26	23.12	0.22%	12,822
Oct 17, 2024	23.59	23.59	23.21	23.21	23.07	0.22%	9,559
Oct 16, 2024	21.43	23.77	21.42	23.16	23.02	8.38%	45,491
Oct 15, 2024	21.48	21.84	21.30	21.37	21.24	0.33%	17,905
Oct 14, 2024	21.26	21.69	21.26	21.30	21.17	-0.33%	8,970
Oct 11, 2024	21.13	22.36	21.13	21.37	21.24	1.04%	20,036
Oct 10, 2024	20.77	21.20	20.51	21.15	21.02	1.78%	8,187
Oct 9, 2024	21.11	21.22	20.72	20.78	20.65	-0.91%	19,147
Oct 8, 2024	21.04	21.29	20.74	20.97	20.84	0.87%	11,121
Oct 7, 2024	20.78	21.33	20.59	20.79	20.66	-0.53%	20,141
Oct 4, 2024	21.19	21.37	20.82	20.90	20.77	-	7,827
Oct 3, 2024	20.51	21.05	20.49	20.90	20.77	-0.57%	6,399
Oct 2, 2024	21.47	21.47	20.81	21.02	20.89	-0.28%	10,415
Oct 1, 2024	20.85	21.58	20.85	21.08	20.95	-1.68%	8,261
Sep 30, 2024	21.40	21.81	21.35	21.44	21.31	0.19%	11,882
Sep 27, 2024	21.52	21.75	21.35	21.40	21.27	-1.15%	16,518
Sep 26, 2024	21.70	21.74	21.26	21.65	21.52	0.05%	16,264
Sep 25, 2024	21.30	21.64	21.25	21.64	21.51	0.65%	6,829
Sep 24, 2024	22.14	22.14	21.50	21.50	21.37	-2.18%	8,762
Sep 23, 2024	22.33	22.86	21.86	21.98	21.84	-3.17%	8,821
Sep 20, 2024	22.78	22.78	22.31	22.70	22.56	-	21,670
Sep 19, 2024	21.61	22.79	21.50	22.70	22.56	5.58%	23,838
Sep 18, 2024	21.73	22.29	21.28	21.50	21.37	-1.19%	25,571
Sep 17, 2024	21.96	22.19	21.76	21.76	21.62	0.23%	8,387
Sep 16, 2024	21.72	21.94	21.58	21.71	21.57	-1.05%	11,046
Sep 13, 2024	21.68	21.96	21.50	21.94	21.80	2.96%	10,750
Sep 12, 2024	21.49	21.49	21.31	21.31	21.18	-0.23%	2,484
Sep 11, 2024	20.91	21.36	20.50	21.36	21.23	0.52%	9,565
Sep 10, 2024	21.05	21.25	20.89	21.25	21.12	0.28%	34,853
Sep 9, 2024	21.00	21.27	20.97	21.19	21.06	0.43%	11,664
Sep 6, 2024	21.12	21.29	21.01	21.10	20.97	-0.61%	7,901
Sep 5, 2024	21.55	21.79	21.05	21.23	21.10	-1.30%	24,151
Sep 4, 2024	21.50	21.79	21.26	21.51	21.38	-0.14%	24,035
Sep 3, 2024	21.70	21.92	21.39	21.54	21.41	-1.19%	15,474
Aug 30, 2024	21.66	22.01	21.61	21.80	21.66	-0.27%	7,976
Aug 29, 2024	22.20	22.20	21.57	21.86	21.72	-0.50%	10,654
Aug 28, 2024	21.55	21.98	21.39	21.97	21.83	1.85%	20,735
Aug 27, 2024	21.85	21.86	21.23	21.57	21.44	-1.28%	13,451
Aug 26, 2024	22.11	22.27	21.74	21.85	21.71	-	16,071
Aug 23, 2024	20.49	21.97	20.49	21.85	21.71	7.90%	31,383
Aug 22, 2024	20.80	21.09	20.25	20.25	20.12	-3.11%	57,853
Aug 21, 2024	21.19	21.24	20.67	20.90	20.77	-1.18%	21,699
Aug 20, 2024	21.03	21.29	21.02	21.15	21.02	-0.66%	9,118
Aug 19, 2024	20.86	21.35	20.78	21.29	21.16	1.72%	11,837
Aug 16, 2024	21.16	21.65	20.75	20.93	20.80	-0.29%	32,687
Aug 15, 2024	20.74	21.00	20.56	20.99	20.86	2.89%	8,903
Aug 14, 2024	20.52	20.73	20.27	20.40	20.27	-0.92%	6,687
Aug 13, 2024	20.67	20.76	20.00	20.59	20.46	1.28%	10,418
Aug 12, 2024	20.63	20.98	20.27	20.33	20.20	-1.64%	14,793
Aug 9, 2024	20.34	20.67	20.27	20.67	20.54	2.17%	7,298
Aug 8, 2024	20.12	20.33	20.11	20.23	20.10	0.40%	15,625
Aug 7, 2024	20.34	20.46	20.00	20.15	20.02	-1.90%	28,748
Aug 6, 2024	19.89	20.70	19.89	20.54	20.41	3.16%	28,755
Aug 5, 2024	20.16	20.49	19.64	19.91	19.79	-4.32%	35,589
Aug 2, 2024	20.86	21.10	20.50	20.81	20.68	-2.76%	31,213
Aug 1, 2024	22.79	22.79	21.25	21.40	21.27	-4.89%	38,227
Jul 31, 2024	22.71	23.28	22.43	22.50	22.36	-1.75%	19,760
Jul 30, 2024	21.94	22.90	21.94	22.90	22.76	2.69%	14,707
Jul 29, 2024	22.47	22.47	21.68	22.30	22.02	-1.98%	51,907
Jul 26, 2024	23.30	23.30	22.64	22.75	22.46	-1.90%	36,777
Jul 25, 2024	22.20	23.24	22.20	23.19	22.90	4.79%	34,337
Jul 24, 2024	22.36	22.51	21.97	22.13	21.85	-0.81%	37,842
Jul 23, 2024	21.99	22.31	21.57	22.31	22.03	3.24%	50,759
Jul 22, 2024	21.00	21.75	20.90	21.61	21.34	4.14%	52,163
Jul 19, 2024	20.21	21.06	20.04	20.75	20.49	3.96%	29,005
Jul 18, 2024	20.00	20.81	19.75	19.96	19.71	-2.01%	48,726
Jul 17, 2024	19.81	20.50	19.78	20.37	20.11	3.88%	23,981
Jul 16, 2024	17.98	19.78	17.98	19.61	19.36	10.67%	27,209
Jul 15, 2024	17.99	18.33	17.57	17.72	17.50	-1.01%	16,476
Jul 12, 2024	17.98	18.12	17.67	17.90	17.67	-1.70%	11,233
Jul 11, 2024	17.47	18.21	17.47	18.21	17.98	4.42%	12,923
Jul 10, 2024	16.40	17.46	16.40	17.44	17.22	6.60%	27,024
Jul 9, 2024	16.28	16.42	16.18	16.36	16.15	-1.09%	51,044
Jul 8, 2024	16.41	16.61	16.21	16.54	16.33	2.41%	14,921
Jul 5, 2024	16.06	16.37	16.06	16.15	15.95	-0.92%	38,122