First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	29.42	30.34	29.42	30.21	30.21	3.04%	85,518
Jan 30, 2026	29.00	29.41	28.76	29.32	29.32	0.93%	50,973
Jan 29, 2026	29.17	29.85	28.78	29.05	29.05	0.69%	81,807
Jan 28, 2026	28.71	28.90	27.90	28.85	28.85	0.94%	77,754
Jan 27, 2026	28.84	28.84	28.39	28.58	28.58	-0.49%	51,336
Jan 26, 2026	28.75	28.85	28.24	28.72	28.72	-0.62%	96,651
Jan 23, 2026	29.93	30.11	28.58	28.90	28.90	-3.34%	70,915
Jan 22, 2026	29.79	30.99	29.50	29.90	29.90	1.36%	198,097
Jan 21, 2026	29.00	29.97	29.00	29.50	29.50	1.72%	134,889
Jan 20, 2026	28.98	29.27	28.75	29.00	29.00	-0.99%	51,520
Jan 16, 2026	29.40	29.56	29.05	29.29	29.29	-0.88%	81,481
Jan 15, 2026	29.50	29.82	29.40	29.55	29.55	0.17%	103,410
Jan 14, 2026	29.63	29.77	29.33	29.50	29.50	0.10%	167,774
Jan 13, 2026	29.73	30.22	29.27	29.47	29.47	-0.27%	51,028
Jan 12, 2026	29.80	29.80	29.35	29.55	29.55	-0.67%	19,449
Jan 9, 2026	30.11	30.21	29.69	29.75	29.75	-0.80%	25,363
Jan 8, 2026	29.47	30.18	29.31	29.99	29.99	2.04%	61,243
Jan 7, 2026	29.57	29.88	29.12	29.39	29.39	-0.88%	26,160
Jan 6, 2026	29.50	29.73	29.15	29.65	29.65	0.14%	38,173
Jan 5, 2026	28.92	30.02	28.92	29.61	29.61	2.21%	34,262
Jan 2, 2026	29.80	29.86	28.96	28.97	28.97	-2.29%	21,140
Dec 31, 2025	29.89	30.50	29.58	29.65	29.65	-0.30%	22,639
Dec 30, 2025	29.97	29.99	29.61	29.74	29.74	-0.54%	24,486
Dec 29, 2025	29.88	30.01	29.70	29.90	29.90	0.47%	16,902
Dec 26, 2025	30.00	30.07	29.62	29.76	29.76	-0.37%	18,184
Dec 24, 2025	30.10	30.20	29.77	29.87	29.87	-0.20%	13,820
Dec 23, 2025	30.26	30.50	29.93	29.93	29.93	-1.42%	31,519
Dec 22, 2025	30.65	31.02	30.28	30.36	30.36	-1.11%	50,822
Dec 19, 2025	31.04	31.38	30.33	30.70	30.70	-1.10%	104,191
Dec 18, 2025	31.15	31.49	30.85	31.04	31.04	0.15%	55,427
Dec 17, 2025	31.25	31.33	30.81	31.00	31.00	-0.56%	52,435
Dec 16, 2025	31.48	31.50	31.10	31.17	31.17	-0.03%	52,571
Dec 15, 2025	30.80	31.49	30.80	31.18	31.18	1.73%	86,780
Dec 12, 2025	30.71	30.78	30.50	30.65	30.65	0.62%	52,005
Dec 11, 2025	30.00	30.55	30.00	30.46	30.46	1.53%	60,717
Dec 10, 2025	29.38	30.12	29.22	30.00	30.00	2.60%	72,983
Dec 9, 2025	29.40	29.61	29.22	29.24	29.24	-0.41%	32,936
Dec 8, 2025	29.56	29.56	29.03	29.36	29.36	-0.07%	28,974
Dec 5, 2025	29.48	29.57	29.25	29.38	29.38	-0.03%	15,284
Dec 4, 2025	29.45	29.52	29.26	29.39	29.39	0.27%	27,784
Dec 3, 2025	28.73	29.45	28.66	29.31	29.31	1.91%	27,276
Dec 2, 2025	29.23	29.39	28.76	28.76	28.76	-1.17%	21,190
Dec 1, 2025	29.02	29.40	28.79	29.10	29.10	0.28%	22,790
Nov 28, 2025	28.79	29.05	28.79	29.02	29.02	-	8,617
Nov 26, 2025	29.01	29.18	28.73	29.02	29.02	-0.38%	23,571
Nov 25, 2025	28.42	29.23	28.42	29.13	29.13	3.30%	32,198
Nov 24, 2025	28.51	28.76	28.13	28.20	28.20	-0.42%	12,330
Nov 21, 2025	27.40	28.45	27.39	28.32	28.32	3.40%	26,613
Nov 20, 2025	27.70	27.99	27.38	27.39	27.39	-0.44%	23,147
Nov 19, 2025	27.68	27.68	27.20	27.51	27.51	0.59%	18,508