First Community Corporation (FCCO)

NASDAQ: FCCO · Real-Time Price · USD

33.65

+0.69 (2.09%)

At close: Jul 24, 2026, 4:00 PM EDT

33.66

+0.01 (0.03%)

After-hours: Jul 24, 2026, 7:34 PM EDT

First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.13	34.06	32.60	33.65	33.65	2.09%	59,794
Jul 23, 2026	32.36	33.27	32.30	32.96	32.96	1.45%	47,779
Jul 22, 2026	32.86	33.00	31.30	32.49	32.49	0.79%	75,596
Jul 21, 2026	32.15	32.52	31.91	32.24	32.24	-0.36%	34,530
Jul 20, 2026	32.71	32.86	32.10	32.35	32.35	-1.10%	30,257
Jul 17, 2026	33.28	33.44	32.22	32.71	32.71	-2.12%	44,976
Jul 16, 2026	32.66	33.78	32.66	33.42	33.42	2.48%	37,073
Jul 15, 2026	32.42	32.92	32.39	32.61	32.61	0.74%	43,388
Jul 14, 2026	32.54	33.04	32.03	32.37	32.37	-0.64%	39,913
Jul 13, 2026	32.25	32.88	32.00	32.58	32.58	0.62%	51,401
Jul 10, 2026	32.35	32.60	32.14	32.38	32.38	-0.12%	35,760
Jul 9, 2026	32.04	32.84	31.98	32.42	32.42	0.93%	34,232
Jul 8, 2026	32.59	32.79	32.00	32.12	32.12	-1.89%	37,145
Jul 7, 2026	32.89	34.00	32.67	32.74	32.74	-0.43%	45,157
Jul 6, 2026	32.87	33.30	32.37	32.88	32.88	-0.15%	47,583
Jul 2, 2026	33.47	33.56	32.76	32.93	32.93	-1.05%	54,159
Jul 1, 2026	32.61	33.46	32.61	33.28	33.28	1.84%	46,029
Jun 30, 2026	32.69	32.75	32.12	32.68	32.68	-0.03%	50,219
Jun 29, 2026	33.01	33.01	32.34	32.69	32.69	-1.33%	76,205
Jun 26, 2026	32.29	34.01	31.92	33.13	33.13	2.76%	601,005
Jun 25, 2026	32.81	32.98	32.00	32.24	32.24	-1.53%	59,716
Jun 24, 2026	32.36	33.00	32.24	32.74	32.74	1.68%	160,890
Jun 23, 2026	31.88	32.29	31.80	32.20	32.20	1.04%	191,175
Jun 22, 2026	31.50	32.35	31.50	31.87	31.87	0.98%	56,676
Jun 18, 2026	31.59	31.98	31.26	31.56	31.56	0.99%	129,245
Jun 17, 2026	31.89	31.89	30.65	31.25	31.25	-1.23%	82,138
Jun 16, 2026	31.52	32.73	31.30	31.64	31.64	0.93%	75,635
Jun 15, 2026	32.50	33.03	31.30	31.35	31.35	-2.70%	107,926
Jun 12, 2026	31.91	32.33	31.91	32.22	32.22	0.97%	98,943
Jun 11, 2026	32.12	32.45	31.64	31.91	31.91	-0.28%	148,132
Jun 10, 2026	31.97	32.32	31.77	32.00	32.00	0.88%	123,074
Jun 9, 2026	31.44	32.31	31.44	31.72	31.72	1.02%	121,463
Jun 8, 2026	31.41	31.72	31.19	31.40	31.40	0.13%	119,204
Jun 5, 2026	30.80	31.65	30.80	31.36	31.36	1.82%	195,058
Jun 4, 2026	30.13	30.81	30.13	30.80	30.80	3.04%	162,772
Jun 3, 2026	30.61	30.79	29.88	29.89	29.89	-2.67%	87,373
Jun 2, 2026	30.01	30.72	30.01	30.71	30.71	2.20%	198,011
Jun 1, 2026	30.08	30.48	29.67	30.05	30.05	-0.03%	120,120
May 29, 2026	30.14	30.27	30.04	30.06	30.06	0.03%	123,562
May 28, 2026	30.00	30.27	29.76	30.05	30.05	-0.07%	96,257
May 27, 2026	30.35	30.60	30.02	30.07	30.07	-1.02%	73,016
May 26, 2026	30.63	30.83	30.12	30.38	30.38	-0.13%	58,368
May 22, 2026	30.57	30.85	30.35	30.42	30.42	-0.10%	89,426
May 21, 2026	29.74	30.49	29.51	30.45	30.45	1.53%	153,978
May 20, 2026	29.85	30.34	29.59	29.99	29.99	1.32%	89,908
May 19, 2026	29.54	29.99	29.41	29.60	29.60	-0.17%	103,985
May 18, 2026	29.31	29.83	29.31	29.65	29.65	1.33%	67,200
May 15, 2026	29.38	30.14	29.15	29.26	29.26	-0.75%	52,110
May 14, 2026	29.56	30.17	29.40	29.48	29.48	-0.03%	56,687
May 13, 2026	29.60	30.30	29.32	29.49	29.49	-0.81%	58,070