First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
28.41
+0.23 (0.82%)
Sep 17, 2025, 4:00 PM EDT - Market closed

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202528.3628.8528.3528.4128.410.82%27,149
Sep 16, 202528.2028.2628.1028.1828.180.28%60,404
Sep 15, 202528.1028.1627.8428.1028.100.64%34,589
Sep 12, 202528.1328.1927.9127.9227.92-0.71%17,222
Sep 11, 202527.9728.2427.8828.1228.120.79%17,198
Sep 10, 202528.1028.3027.8427.9027.90-0.14%15,719
Sep 9, 202527.8828.7727.6427.9427.940.98%27,498
Sep 8, 202527.6128.1627.6127.6727.670.14%20,372
Sep 5, 202528.0328.0327.6027.6327.63-0.38%21,224
Sep 4, 202527.3327.8527.3327.7427.742.04%21,101
Sep 3, 202527.1227.4027.0927.1827.180.11%20,553
Sep 2, 202527.1227.4327.0927.1527.15-0.44%21,696
Aug 29, 202527.4727.4727.1027.2727.270.24%13,353
Aug 28, 202527.4027.4027.0827.2127.21-0.31%16,972
Aug 27, 202527.3827.3927.2027.2927.290.66%23,202
Aug 26, 202527.0027.2926.8727.1127.111.08%40,312
Aug 25, 202526.7527.0826.7526.8226.82-0.07%15,391
Aug 22, 202526.4826.9926.4026.8426.842.99%33,523
Aug 21, 202526.1526.3225.9126.0626.06-0.34%17,724
Aug 20, 202526.3626.3626.0826.1526.15-0.42%17,205
Aug 19, 202525.9026.2825.9026.2626.261.78%23,250
Aug 18, 202525.7625.9925.6625.8025.800.16%16,397
Aug 15, 202526.2326.2325.7025.7625.76-1.45%16,737
Aug 14, 202526.0026.2725.8226.1426.14-0.19%18,814
Aug 13, 202526.0026.3126.0026.1926.191.20%22,961
Aug 12, 202525.3425.9825.2025.8825.882.82%36,668
Aug 11, 202524.9525.1924.5725.1725.170.88%25,866
Aug 8, 202524.8425.0624.6824.9524.951.38%14,424
Aug 7, 202525.0025.0024.4724.6124.61-0.44%19,880
Aug 6, 202524.8024.8924.5224.7224.720.12%13,296
Aug 5, 202524.9224.9524.3924.6924.69-0.52%21,504
Aug 4, 202524.5224.9424.3824.8224.661.22%38,969
Aug 1, 202524.5724.7524.1224.5224.36-1.03%44,084
Jul 31, 202524.9025.0524.6224.7824.62-0.70%31,963
Jul 30, 202525.1525.5524.8024.9524.79-0.76%46,597
Jul 29, 202525.5525.5525.0825.1424.98-0.59%21,671
Jul 28, 202525.4525.7024.8325.2925.130.28%33,218
Jul 25, 202525.2925.2924.8525.2225.06-0.04%22,731
Jul 24, 202525.8025.8025.1225.2325.07-1.98%48,440
Jul 23, 202525.6925.9325.4125.7425.571.34%33,181
Jul 22, 202525.5525.7025.2525.4025.240.24%35,047
Jul 21, 202525.4925.7025.3025.3425.18-0.28%33,210
Jul 18, 202525.4725.5425.0425.4125.250.79%40,043
Jul 17, 202524.8025.2624.8025.2125.051.29%42,634
Jul 16, 202524.7524.9324.4024.8924.730.89%45,447
Jul 15, 202525.3625.3624.5524.6724.51-1.83%40,910
Jul 14, 202524.5025.1724.0025.1324.971.17%78,314
Jul 11, 202525.3725.3724.8224.8424.68-1.93%16,466
Jul 10, 202525.2525.4825.2525.3325.170.16%13,867
Jul 9, 202525.5525.5525.0125.2925.13-0.24%26,126