First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
23.93
+0.07 (0.29%)
May 9, 2025, 10:23 AM - Market open
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.72 | 24.52 | 23.72 | 23.86 | 23.86 | 0.68% | 25,400 |
| May 7, 2025 | 24.25 | 24.25 | 23.60 | 23.70 | 23.70 | -0.42% | 19,375 |
| May 6, 2025 | 23.95 | 24.61 | 23.72 | 23.80 | 23.80 | -1.86% | 20,016 |
| May 5, 2025 | 24.35 | 24.75 | 24.25 | 24.25 | 24.10 | -0.94% | 20,103 |
| May 2, 2025 | 24.62 | 24.93 | 24.35 | 24.48 | 24.33 | 0.58% | 29,333 |
| May 1, 2025 | 23.48 | 24.38 | 23.46 | 24.34 | 24.19 | 3.57% | 22,422 |
| Apr 30, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.35 | -1.26% | 35,448 |
| Apr 29, 2025 | 23.80 | 24.17 | 23.67 | 23.80 | 23.65 | 0.42% | 24,055 |
| Apr 28, 2025 | 23.76 | 23.95 | 23.62 | 23.70 | 23.55 | -0.42% | 18,791 |
| Apr 25, 2025 | 23.94 | 24.31 | 23.51 | 23.80 | 23.65 | -0.92% | 33,720 |
| Apr 24, 2025 | 23.73 | 24.93 | 23.51 | 24.02 | 23.87 | 1.87% | 34,622 |
| Apr 23, 2025 | 23.33 | 24.14 | 23.01 | 23.58 | 23.43 | 6.12% | 33,987 |
| Apr 22, 2025 | 21.66 | 22.68 | 21.44 | 22.22 | 22.08 | 4.76% | 30,732 |
| Apr 21, 2025 | 21.11 | 21.51 | 20.31 | 21.21 | 21.08 | -0.47% | 24,312 |
| Apr 17, 2025 | 21.30 | 21.58 | 21.00 | 21.31 | 21.18 | - | 34,437 |
| Apr 16, 2025 | 21.23 | 21.49 | 21.18 | 21.31 | 21.18 | -0.14% | 21,577 |
| Apr 15, 2025 | 20.85 | 21.46 | 20.62 | 21.34 | 21.21 | 1.72% | 34,472 |
| Apr 14, 2025 | 20.92 | 21.17 | 20.36 | 20.98 | 20.85 | 1.70% | 22,173 |
| Apr 11, 2025 | 20.80 | 21.60 | 19.76 | 20.63 | 20.50 | -0.67% | 27,344 |
| Apr 10, 2025 | 21.31 | 21.67 | 20.63 | 20.77 | 20.64 | -4.66% | 52,510 |
| Apr 9, 2025 | 19.97 | 22.28 | 19.90 | 21.79 | 21.65 | 7.69% | 33,284 |
| Apr 8, 2025 | 21.07 | 21.49 | 19.50 | 20.23 | 20.10 | -2.25% | 33,668 |
| Apr 7, 2025 | 19.97 | 20.93 | 19.46 | 20.70 | 20.57 | 0.56% | 37,101 |
| Apr 4, 2025 | 20.60 | 20.75 | 19.83 | 20.58 | 20.45 | -2.65% | 49,809 |
| Apr 3, 2025 | 21.70 | 21.89 | 21.05 | 21.14 | 21.01 | -6.87% | 74,010 |
| Apr 2, 2025 | 22.49 | 22.91 | 22.35 | 22.70 | 22.56 | 1.02% | 23,248 |
| Apr 1, 2025 | 22.41 | 22.55 | 21.86 | 22.47 | 22.33 | -0.40% | 55,192 |
| Mar 31, 2025 | 22.20 | 22.60 | 22.17 | 22.56 | 22.42 | 0.89% | 48,225 |
| Mar 28, 2025 | 22.51 | 22.53 | 22.10 | 22.36 | 22.22 | -1.37% | 37,864 |
| Mar 27, 2025 | 22.67 | 22.79 | 22.40 | 22.67 | 22.53 | 0.76% | 16,143 |
| Mar 26, 2025 | 22.60 | 22.89 | 22.41 | 22.50 | 22.36 | -0.66% | 24,013 |
| Mar 25, 2025 | 22.56 | 22.86 | 22.19 | 22.65 | 22.51 | 0.35% | 83,306 |
| Mar 24, 2025 | 22.20 | 22.68 | 22.20 | 22.57 | 22.43 | 2.08% | 31,458 |
| Mar 21, 2025 | 22.25 | 22.34 | 21.90 | 22.11 | 21.97 | -1.12% | 44,158 |
| Mar 20, 2025 | 22.07 | 22.39 | 22.00 | 22.36 | 22.22 | - | 74,815 |
| Mar 19, 2025 | 22.46 | 22.63 | 22.07 | 22.36 | 22.22 | - | 23,579 |
| Mar 18, 2025 | 22.40 | 22.41 | 21.98 | 22.36 | 22.22 | -0.27% | 58,216 |
| Mar 17, 2025 | 22.25 | 22.78 | 22.13 | 22.42 | 22.28 | -0.13% | 32,237 |
| Mar 14, 2025 | 21.80 | 22.54 | 21.80 | 22.45 | 22.31 | 3.41% | 47,914 |
| Mar 13, 2025 | 22.20 | 22.24 | 21.60 | 21.71 | 21.57 | -2.65% | 51,067 |
| Mar 12, 2025 | 22.14 | 22.51 | 21.95 | 22.30 | 22.16 | 1.92% | 23,051 |
| Mar 11, 2025 | 22.31 | 22.41 | 21.55 | 21.88 | 21.74 | -1.84% | 30,272 |
| Mar 10, 2025 | 22.79 | 23.04 | 22.25 | 22.29 | 22.15 | -3.96% | 67,574 |
| Mar 7, 2025 | 23.48 | 23.58 | 22.74 | 23.21 | 23.07 | -0.73% | 38,708 |
| Mar 6, 2025 | 23.52 | 23.68 | 22.99 | 23.38 | 23.23 | -1.76% | 35,632 |
| Mar 5, 2025 | 23.70 | 24.00 | 23.18 | 23.80 | 23.65 | - | 40,295 |
| Mar 4, 2025 | 24.63 | 24.92 | 23.33 | 23.80 | 23.65 | -4.61% | 68,136 |
| Mar 3, 2025 | 25.00 | 25.92 | 24.70 | 24.95 | 24.79 | 0.08% | 60,418 |
| Feb 28, 2025 | 24.95 | 25.43 | 24.64 | 24.93 | 24.77 | 1.14% | 48,555 |
| Feb 27, 2025 | 24.59 | 25.26 | 24.50 | 24.65 | 24.50 | -0.08% | 27,190 |