First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,315
Jul 8, 2026	32.59	32.79	32.00	32.12	32.12	-1.89%	32,885
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%	46,850
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
May 12, 2026	29.80	29.81	29.33	29.73	29.73	-0.23%	50,342
May 11, 2026	30.52	30.64	29.75	29.80	29.80	-1.97%	49,831
May 8, 2026	30.50	30.73	30.11	30.40	30.40	-0.07%	59,104
May 7, 2026	30.20	30.65	30.02	30.42	30.42	1.03%	144,946
May 6, 2026	30.00	30.44	29.67	30.11	30.11	0.90%	97,801
May 5, 2026	29.72	29.98	29.45	29.84	29.84	1.32%	33,063
May 4, 2026	29.72	30.24	29.30	29.61	29.45	-0.87%	53,491
May 1, 2026	29.62	30.29	29.55	29.87	29.71	0.88%	32,887
Apr 30, 2026	29.72	29.87	29.40	29.61	29.45	-0.03%	50,450
Apr 29, 2026	30.10	30.49	29.50	29.62	29.46	-1.89%	54,436