First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
24.42
-0.37 (-1.47%)
At close: Aug 1, 2025, 4:00 PM
24.52
+0.11 (0.43%)
After-hours: Aug 1, 2025, 4:10 PM EDT
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.57 | 24.75 | 24.12 | 24.52 | 24.52 | -1.03% | 44,084 |
| Jul 31, 2025 | 24.90 | 25.05 | 24.62 | 24.78 | 24.78 | -0.70% | 31,963 |
| Jul 30, 2025 | 25.15 | 25.55 | 24.80 | 24.95 | 24.95 | -0.76% | 46,597 |
| Jul 29, 2025 | 25.55 | 25.55 | 25.08 | 25.14 | 25.14 | -0.59% | 21,671 |
| Jul 28, 2025 | 25.45 | 25.70 | 24.83 | 25.29 | 25.29 | 0.28% | 33,218 |
| Jul 25, 2025 | 25.29 | 25.29 | 24.85 | 25.22 | 25.22 | -0.04% | 22,731 |
| Jul 24, 2025 | 25.80 | 25.80 | 25.12 | 25.23 | 25.23 | -1.98% | 48,440 |
| Jul 23, 2025 | 25.69 | 25.93 | 25.41 | 25.74 | 25.74 | 1.34% | 33,181 |
| Jul 22, 2025 | 25.55 | 25.70 | 25.25 | 25.40 | 25.40 | 0.24% | 35,047 |
| Jul 21, 2025 | 25.49 | 25.70 | 25.30 | 25.34 | 25.34 | -0.28% | 33,210 |
| Jul 18, 2025 | 25.47 | 25.54 | 25.04 | 25.41 | 25.41 | 0.79% | 40,043 |
| Jul 17, 2025 | 24.80 | 25.26 | 24.80 | 25.21 | 25.21 | 1.29% | 42,634 |
| Jul 16, 2025 | 24.75 | 24.93 | 24.40 | 24.89 | 24.89 | 0.89% | 45,447 |
| Jul 15, 2025 | 25.36 | 25.36 | 24.55 | 24.67 | 24.67 | -1.83% | 40,910 |
| Jul 14, 2025 | 24.50 | 25.17 | 24.00 | 25.13 | 25.13 | 1.17% | 78,314 |
| Jul 11, 2025 | 25.37 | 25.37 | 24.82 | 24.84 | 24.84 | -1.93% | 16,466 |
| Jul 10, 2025 | 25.25 | 25.48 | 25.25 | 25.33 | 25.33 | 0.16% | 13,867 |
| Jul 9, 2025 | 25.55 | 25.55 | 25.01 | 25.29 | 25.29 | -0.24% | 26,126 |
| Jul 8, 2025 | 25.59 | 25.70 | 25.31 | 25.35 | 25.35 | -0.98% | 37,407 |
| Jul 7, 2025 | 25.76 | 25.95 | 25.46 | 25.60 | 25.60 | -0.62% | 23,670 |
| Jul 3, 2025 | 25.67 | 25.84 | 25.67 | 25.76 | 25.76 | 1.34% | 16,898 |
| Jul 2, 2025 | 25.21 | 25.46 | 25.15 | 25.42 | 25.42 | 1.76% | 26,147 |
| Jul 1, 2025 | 24.25 | 25.31 | 24.25 | 24.98 | 24.98 | 2.46% | 31,472 |
| Jun 30, 2025 | 23.90 | 24.52 | 23.79 | 24.38 | 24.38 | 2.96% | 51,810 |
| Jun 27, 2025 | 24.02 | 24.22 | 23.62 | 23.68 | 23.68 | -1.04% | 935,855 |
| Jun 26, 2025 | 23.74 | 24.00 | 23.60 | 23.93 | 23.93 | 1.74% | 52,179 |
| Jun 25, 2025 | 23.70 | 23.79 | 23.35 | 23.52 | 23.52 | -0.93% | 38,278 |
| Jun 24, 2025 | 23.22 | 23.84 | 23.22 | 23.74 | 23.74 | 2.66% | 39,058 |
| Jun 23, 2025 | 22.56 | 23.16 | 22.56 | 23.13 | 23.13 | 2.32% | 49,999 |
| Jun 20, 2025 | 23.01 | 23.01 | 22.47 | 22.60 | 22.60 | 1.39% | 33,500 |
| Jun 18, 2025 | 22.20 | 22.56 | 22.20 | 22.29 | 22.29 | 0.38% | 24,889 |
| Jun 17, 2025 | 22.56 | 22.60 | 22.20 | 22.21 | 22.21 | -0.74% | 24,504 |
| Jun 16, 2025 | 22.97 | 23.18 | 22.37 | 22.37 | 22.37 | -0.67% | 22,720 |
| Jun 13, 2025 | 23.16 | 23.30 | 21.80 | 22.52 | 22.52 | -3.06% | 25,650 |
| Jun 12, 2025 | 23.18 | 23.55 | 23.05 | 23.23 | 23.23 | -0.77% | 21,173 |
| Jun 11, 2025 | 23.51 | 23.59 | 23.30 | 23.41 | 23.41 | 0.47% | 19,756 |
| Jun 10, 2025 | 23.45 | 23.61 | 23.30 | 23.30 | 23.30 | -0.21% | 58,322 |
| Jun 9, 2025 | 23.39 | 23.55 | 23.31 | 23.35 | 23.35 | 0.17% | 24,147 |
| Jun 6, 2025 | 23.10 | 23.56 | 23.10 | 23.31 | 23.31 | 0.91% | 21,068 |
| Jun 5, 2025 | 23.68 | 23.68 | 23.07 | 23.10 | 23.10 | -0.39% | 18,220 |
| Jun 4, 2025 | 23.43 | 23.55 | 23.08 | 23.19 | 23.19 | -0.98% | 42,388 |
| Jun 3, 2025 | 23.44 | 23.84 | 23.34 | 23.42 | 23.42 | - | 20,627 |
| Jun 2, 2025 | 23.49 | 23.75 | 23.33 | 23.42 | 23.42 | -1.18% | 28,808 |
| May 30, 2025 | 23.69 | 23.88 | 23.50 | 23.70 | 23.70 | - | 13,807 |
| May 29, 2025 | 23.54 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 11,811 |
| May 28, 2025 | 23.77 | 23.85 | 23.50 | 23.50 | 23.50 | -1.05% | 21,520 |
| May 27, 2025 | 23.63 | 24.12 | 23.50 | 23.75 | 23.75 | 2.15% | 28,448 |
| May 23, 2025 | 23.76 | 23.76 | 23.25 | 23.25 | 23.25 | -1.06% | 32,030 |
| May 22, 2025 | 23.79 | 23.89 | 23.46 | 23.50 | 23.50 | -0.89% | 29,467 |
| May 21, 2025 | 23.90 | 24.29 | 23.65 | 23.71 | 23.71 | -1.58% | 23,537 |