First Community Corp (NQ: FCCO )

16.74 +0.30 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.826 4.680 4.680 4.680 3,008 -0.12(-2.59%)
Jan 28, 2011 4.789 4.840 4.643 4.804 547 +0.04(+0.91%)
Jan 27, 2011 4.622 4.818 4.622 4.761 2,256 -0.02(-0.45%)
Jan 26, 2011 4.615 4.818 4.615 4.782 5,951 +0.20(+4.44%)
Jan 25, 2011 4.593 4.604 4.578 4.578 2,201 -0.15(-3.08%)
Jan 24, 2011 4.099 4.724 4.077 4.724 10,012 +0.00(+0.00%)
Jan 21, 2011 4.455 4.724 4.455 4.724 1,307 +0.25(+5.69%)
Jan 20, 2011 4.375 4.477 4.368 4.469 2,339 -0.01(-0.32%)
Jan 19, 2011 4.077 4.484 4.077 4.484 12,479 +0.48(+11.98%)
Jan 18, 2011 4.004 4.004 4.004 4.004 275 -0.10(-2.48%)
Jan 13, 2011 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Jan 12, 2011 4.171 4.179 4.004 4.106 2,203 -0.07(-1.74%)
Jan 10, 2011 4.164 4.179 4.179 4.179 5,504 +0.25(+6.48%)
Jan 06, 2011 3.932 3.924 3.924 3.924 3,440 -0.06(-1.46%)
Jan 05, 2011 3.939 3.982 3.910 3.982 2,278 -0.16(-3.81%)
Jan 04, 2011 4.099 4.148 4.055 4.140 2,201 -0.13(-2.95%)
Jan 03, 2011 3.939 4.898 3.939 4.266 16,384 +0.07(+1.56%)
Dec 31, 2010 4.186 4.200 3.924 4.200 688 +0.34(+8.85%)
Dec 30, 2010 3.743 4.142 3.743 3.859 24,708 +0.04(+1.14%)
Dec 29, 2010 3.815 3.815 3.815 3.815 688 +0.00(+0.00%)
Dec 28, 2010 3.815 3.815 3.815 3.815 1,409 +0.00(+0.00%)
Dec 27, 2010 3.852 3.866 3.779 3.815 9,409 -0.04(-1.13%)
Dec 23, 2010 3.895 3.895 3.859 3.859 275 +0.05(+1.34%)
Dec 22, 2010 3.852 3.881 3.743 3.808 14,682 +0.04(+1.16%)
Dec 21, 2010 3.982 3.982 3.750 3.764 2,889 +0.06(+1.57%)
Dec 20, 2010 3.684 3.939 3.684 3.706 8,228 -0.20(-5.20%)
Dec 17, 2010 3.779 3.910 3.779 3.910 1,238 +0.12(+3.06%)
Dec 16, 2010 3.786 3.793 3.786 3.793 1,095 +0.16(+4.40%)
Dec 15, 2010 3.677 3.677 3.634 3.634 2,460 -0.18(-4.76%)
Dec 13, 2010 3.714 3.815 3.714 3.815 688 -0.11(-2.78%)
Dec 10, 2010 3.924 3.924 3.924 3.924 412 +0.02(+0.56%)
Dec 09, 2010 3.692 3.917 3.677 3.903 3,467 +0.09(+2.29%)
Dec 08, 2010 3.706 3.924 3.706 3.815 3,491 +0.11(+2.94%)
Dec 03, 2010 3.670 3.706 3.706 3.706 7,155 +0.04(+0.99%)
Dec 02, 2010 3.677 3.677 3.670 3.670 659 +0.00(+0.00%)
Dec 01, 2010 3.743 3.743 3.670 3.670 1,878 -0.07(-1.94%)
Nov 30, 2010 3.779 3.786 3.743 3.743 7,031 -0.18(-4.63%)
Nov 29, 2010 3.924 3.924 3.924 3.924 137 +0.11(+2.86%)
Nov 23, 2010 3.815 3.815 3.815 3.815 0 +0.08(+2.10%)
Nov 22, 2010 3.737 3.737 3.737 3.737 275 -0.06(-1.52%)
Nov 19, 2010 3.815 3.815 3.795 3.795 688 -0.01(-0.16%)
Nov 17, 2010 3.801 3.801 3.801 3.801 0 -0.01(-0.19%)
Nov 16, 2010 3.808 3.808 3.808 3.808 275 -0.01(-0.19%)
Nov 15, 2010 3.895 3.895 3.815 3.815 1,387 +0.15(+3.96%)
Nov 11, 2010 3.670 3.670 3.670 3.670 0 -0.25(-6.31%)
Nov 10, 2010 3.873 3.917 3.873 3.917 275 +0.21(+5.69%)
Nov 05, 2010 3.888 3.706 3.706 3.706 3,852 -0.11(-2.86%)
Nov 04, 2010 3.743 3.815 3.743 3.815 4,540 +0.07(+1.94%)
Nov 03, 2010 3.852 3.852 3.641 3.743 7,196 -0.09(-2.30%)
Nov 02, 2010 3.808 3.831 3.808 3.831 1,376 -0.10(-2.57%)
Oct 28, 2010 3.655 3.932 3.932 3.932 1,100 +0.30(+8.20%)
Oct 27, 2010 3.619 4.003 3.554 3.634 2,385 +0.00(+0.00%)
Oct 25, 2010 3.634 3.634 3.605 3.634 1,190 +0.03(+0.80%)
Oct 22, 2010 3.612 3.612 3.605 3.605 1,109 +0.00(+0.00%)
Oct 20, 2010 3.785 3.605 3.605 3.605 5,686 -0.10(-2.72%)
Oct 19, 2010 3.929 3.965 3.605 3.706 3,328 +0.09(+2.59%)
Oct 18, 2010 3.641 3.677 3.605 3.612 6,706 -0.17(-4.57%)
Oct 15, 2010 3.972 3.972 3.605 3.785 9,366 -0.06(-1.69%)
Oct 14, 2010 3.670 3.886 3.670 3.850 4,657 +0.25(+6.80%)
Oct 13, 2010 3.605 3.605 3.605 3.605 554 +0.00(+0.00%)
Oct 12, 2010 3.605 3.605 3.605 3.605 837 -0.07(-1.96%)
Oct 11, 2010 3.605 3.677 3.605 3.677 557 +0.01(+0.20%)
Oct 08, 2010 3.677 3.677 3.670 3.670 554 +0.06(+1.80%)
Oct 07, 2010 3.605 3.605 3.605 3.605 277 +0.00(+0.00%)
Oct 06, 2010 3.749 3.749 3.533 3.605 2,568 -0.17(-4.58%)
Oct 05, 2010 3.756 3.785 3.755 3.778 1,123 -0.01(-0.38%)
Oct 01, 2010 3.749 3.792 3.792 3.792 2,912 +0.04(+1.15%)
Sep 29, 2010 3.749 3.749 3.749 3.749 138 +0.14(+4.00%)
Sep 28, 2010 3.605 3.605 3.605 3.605 416 -0.14(-3.85%)
Sep 27, 2010 3.713 3.749 3.713 3.749 277 +0.14(+4.00%)
Sep 24, 2010 3.893 3.900 3.461 3.605 13,751 -0.07(-1.96%)
Sep 23, 2010 3.929 3.972 3.677 3.677 12,002 -0.13(-3.41%)
Sep 22, 2010 3.763 3.807 3.713 3.807 1,284 +0.06(+1.54%)
Sep 21, 2010 3.749 3.749 3.749 3.749 1,387 -0.11(-2.80%)
Sep 17, 2010 3.814 3.857 3.857 3.857 2,219 +0.02(+0.56%)
Sep 15, 2010 3.835 3.835 3.835 3.835 277 +0.05(+1.33%)
Sep 14, 2010 3.634 3.785 3.612 3.785 1,968 +0.11(+2.94%)
Sep 13, 2010 3.821 3.821 3.677 3.677 1,941 -0.25(-6.42%)
Sep 09, 2010 3.929 3.929 3.929 3.929 2,774 +0.00(+0.00%)
Sep 08, 2010 3.893 3.929 3.893 3.929 812 -0.01(-0.18%)
Sep 07, 2010 3.828 3.936 3.828 3.936 1,384 +0.01(+0.18%)
Sep 02, 2010 3.929 3.929 3.929 3.929 3,745 -0.10(-2.50%)
Sep 01, 2010 4.037 4.045 4.030 4.030 416 +0.04(+1.09%)
Aug 31, 2010 3.987 3.987 3.987 3.987 316 +0.16(+4.14%)
Aug 30, 2010 3.893 3.980 3.828 3.828 2,954 -0.06(-1.67%)
Aug 25, 2010 3.893 3.893 3.893 3.893 416 -0.09(-2.17%)
Aug 24, 2010 4.059 4.059 3.980 3.980 665 -0.06(-1.43%)
Aug 23, 2010 4.037 4.037 4.037 4.037 138 +0.06(+1.45%)
Aug 20, 2010 3.980 3.982 3.980 3.980 1,803 -0.07(-1.78%)
Aug 19, 2010 4.052 4.052 4.052 4.052 277 -0.05(-1.23%)
Aug 18, 2010 4.095 4.102 4.030 4.102 1,660 +0.07(+1.79%)
Aug 17, 2010 4.023 4.030 4.023 4.030 1,980 -0.06(-1.57%)
Aug 16, 2010 4.203 4.203 4.023 4.094 3,814 -0.01(-0.19%)
Aug 12, 2010 4.001 4.102 4.102 4.102 970 -0.13(-3.07%)
Aug 11, 2010 4.268 4.319 4.232 4.232 3,057 +0.01(+0.34%)
Aug 10, 2010 4.254 4.268 4.218 4.218 3,467 +0.32(+8.13%)
Aug 09, 2010 5.039 5.039 3.900 3.900 2,724 -0.32(-7.52%)
Aug 06, 2010 4.037 4.254 4.037 4.218 9,985 +0.04(+0.86%)
Aug 05, 2010 4.023 4.182 3.879 4.182 13,121 -0.07(-1.69%)
Aug 04, 2010 4.261 4.261 4.088 4.254 3,259 -0.01(-0.34%)
Aug 03, 2010 4.290 4.304 4.268 4.268 554 +0.15(+3.68%)
Aug 02, 2010 3.835 4.117 3.835 4.117 3,659 +0.06(+1.42%)
Jul 28, 2010 4.059 4.059 4.059 4.059 0 +0.06(+1.61%)
Jul 27, 2010 4.016 4.016 3.995 3.995 866 -0.09(-2.28%)
Jul 26, 2010 4.245 4.245 4.088 4.088 1,637 -0.06(-1.55%)
Jul 23, 2010 4.030 4.152 4.009 4.152 1,257 +0.04(+0.87%)
Jul 22, 2010 4.109 4.116 4.109 4.116 2,444 +0.00(+0.00%)
Jul 20, 2010 4.002 4.116 4.116 4.116 3,212 +0.07(+1.77%)
Jul 19, 2010 4.045 4.045 4.045 4.045 139 -0.01(-0.18%)
Jul 15, 2010 4.324 4.052 4.052 4.052 4,190 -0.28(-6.45%)
Jul 14, 2010 4.295 4.331 4.295 4.331 1,815 +0.00(+0.00%)
Jul 13, 2010 4.256 4.331 3.980 4.331 5,822 +0.26(+6.33%)
Jul 12, 2010 4.288 4.288 4.009 4.073 4,644 +0.14(+3.45%)
Jul 08, 2010 4.073 3.937 3.937 3.937 4,609 -0.07(-1.79%)
Jul 07, 2010 4.088 4.088 4.009 4.009 768 -0.05(-1.23%)
Jul 06, 2010 4.009 4.288 3.973 4.059 1,989 +0.05(+1.25%)
Jul 01, 2010 4.016 4.009 4.009 4.009 698 -0.14(-3.37%)
Jun 30, 2010 4.292 4.295 3.973 4.148 1,339 +0.16(+4.04%)
Jun 29, 2010 4.259 4.295 3.973 3.987 5,283 +0.01(+0.36%)
Jun 22, 2010 4.009 3.973 3.973 3.973 4,470 -0.03(-0.63%)
Jun 21, 2010 3.998 3.998 3.998 3.998 279 +0.01(+0.27%)
Jun 18, 2010 4.095 4.095 3.987 3.987 1,529 -0.13(-3.05%)
Jun 17, 2010 4.467 4.467 4.088 4.113 1,012 +0.03(+0.79%)
Jun 15, 2010 4.460 4.080 4.080 4.080 279 +0.01(+0.18%)
Jun 11, 2010 4.073 4.073 4.073 4.073 5,587 -0.20(-4.67%)
Jun 10, 2010 4.295 4.295 4.216 4.273 2,999 +0.20(+4.90%)
Jun 08, 2010 4.073 4.073 4.073 4.073 0 -0.23(-5.40%)
Jun 03, 2010 4.267 4.306 4.306 4.306 1,117 +0.01(+0.25%)
Jun 02, 2010 4.338 4.339 4.295 4.295 838 -0.28(-6.10%)
Jun 01, 2010 4.653 4.653 4.531 4.574 1,384 -0.10(-2.14%)
May 27, 2010 4.675 4.675 4.675 4.675 0 +0.06(+1.40%)
May 26, 2010 4.374 4.610 4.374 4.610 561 -0.22(-4.59%)
May 24, 2010 4.832 4.832 4.832 4.832 139 +0.14(+3.05%)
May 20, 2010 4.689 4.689 4.689 4.689 0 -0.01(-0.15%)
May 19, 2010 4.696 4.696 4.696 4.696 3,073 -0.03(-0.61%)
May 18, 2010 4.725 4.725 4.725 4.725 5,028 +0.00(+0.00%)
May 17, 2010 4.825 4.825 4.725 4.725 1,720 +0.10(+2.17%)
May 14, 2010 4.782 4.782 4.625 4.625 3,502 -0.16(-3.44%)
May 13, 2010 4.789 4.789 4.789 4.789 181 +0.06(+1.21%)
May 12, 2010 4.617 4.761 4.617 4.732 11,060 +0.06(+1.25%)
May 11, 2010 4.674 4.674 4.674 4.674 139 -0.12(-2.41%)
May 10, 2010 4.789 4.789 4.789 4.789 139 +0.10(+2.14%)
May 06, 2010 4.689 4.689 4.689 4.689 0 -0.10(-2.09%)
May 05, 2010 4.789 4.789 4.789 4.789 470 -0.04(-0.89%)
May 04, 2010 4.832 4.832 4.832 4.832 139 +0.01(+0.15%)
May 03, 2010 4.832 4.832 4.825 4.825 1,012 -0.01(-0.15%)
Apr 30, 2010 4.825 4.832 4.825 4.832 1,536 +0.18(+3.85%)
Apr 28, 2010 4.653 4.653 4.653 4.653 0 -0.14(-2.97%)
Apr 27, 2010 4.795 4.795 4.795 4.795 2,810 +0.17(+3.77%)
Apr 26, 2010 4.554 4.767 4.554 4.621 17,862 -0.07(-1.44%)
Apr 23, 2010 4.625 4.689 4.482 4.689 2,119 +0.24(+5.44%)
Apr 22, 2010 4.447 4.447 4.447 4.447 505 -0.20(-4.29%)
Apr 21, 2010 4.696 4.696 4.639 4.646 1,546 +0.31(+7.12%)
Apr 20, 2010 4.290 4.337 4.290 4.337 310 +0.09(+2.11%)
Apr 19, 2010 4.383 4.383 4.233 4.248 11,489 -0.06(-1.32%)
Apr 16, 2010 4.447 4.475 4.305 4.305 10,105 -0.21(-4.72%)
Apr 15, 2010 4.539 4.546 4.511 4.518 1,904 -0.06(-1.40%)
Apr 14, 2010 4.347 4.646 4.340 4.582 3,017 -0.04(-0.92%)
Apr 13, 2010 4.660 4.660 4.447 4.625 2,985 +0.01(+0.15%)
Apr 12, 2010 4.646 4.646 4.618 4.618 2,515 -0.01(-0.15%)
Apr 09, 2010 4.603 4.625 4.603 4.625 1,918 +0.16(+3.67%)
Apr 08, 2010 4.461 4.461 4.461 4.461 189 +0.01(+0.21%)
Apr 07, 2010 4.546 4.546 4.411 4.452 4,778 +0.04(+0.92%)
Apr 06, 2010 4.518 4.518 4.411 4.411 2,895 -0.09(-2.05%)
Apr 05, 2010 4.475 4.553 4.475 4.504 2,468 +0.02(+0.48%)
Apr 01, 2010 4.482 4.482 4.482 4.482 702 +0.07(+1.61%)
Mar 31, 2010 4.411 4.475 4.354 4.411 10,625 +0.00(+0.00%)
Mar 30, 2010 4.497 4.497 4.411 4.411 2,344 +0.00(+0.01%)
Mar 29, 2010 4.376 4.418 4.376 4.411 2,389 -0.04(-0.84%)
Mar 26, 2010 4.447 4.554 4.310 4.448 7,308 -0.03(-0.76%)
Mar 25, 2010 4.319 4.696 4.319 4.482 21,057 +0.01(+0.32%)
Mar 24, 2010 4.276 4.568 4.269 4.468 31,057 -0.14(-3.09%)
Mar 22, 2010 4.610 4.610 4.610 4.610 0 +0.13(+2.86%)
Mar 19, 2010 4.625 4.625 4.475 4.482 6,666 -0.13(-2.78%)
Mar 18, 2010 4.618 4.618 4.611 4.611 750 +0.00(+0.00%)
Mar 16, 2010 4.610 4.610 4.610 4.610 0 -0.01(-0.31%)
Mar 15, 2010 4.610 4.625 4.575 4.625 5,770 +0.10(+2.20%)
Mar 12, 2010 4.582 4.625 4.397 4.525 3,676 +0.08(+1.76%)
Mar 11, 2010 4.482 4.504 4.418 4.447 6,324 -0.18(-3.85%)
Mar 10, 2010 4.625 4.625 4.625 4.625 1,281 +0.07(+1.56%)
Mar 08, 2010 4.554 4.554 4.554 4.554 0 +0.01(+0.16%)
Mar 05, 2010 4.340 4.546 4.340 4.546 1,593 +0.16(+3.73%)
Mar 03, 2010 4.319 4.383 4.383 4.383 6,886 -0.06(-1.44%)
Feb 26, 2010 4.440 4.447 4.447 4.447 1,967 +0.17(+3.99%)
Feb 25, 2010 4.305 4.305 4.276 4.276 671 -0.18(-3.99%)
Feb 24, 2010 4.276 4.468 4.269 4.454 1,031 +0.18(+4.09%)
Feb 23, 2010 4.269 4.279 4.262 4.279 2,265 -0.17(-3.77%)
Feb 22, 2010 4.554 4.554 4.276 4.446 2,160 -0.00(-0.01%)
Feb 18, 2010 4.447 4.447 4.447 4.447 562 +0.11(+2.46%)
Feb 16, 2010 4.575 4.340 4.340 4.340 1,124 +0.07(+1.67%)
Feb 12, 2010 4.269 4.269 4.269 4.269 2,108 +0.00(+0.00%)
Feb 11, 2010 4.290 4.290 4.262 4.269 13,492 +0.00(+0.00%)
Feb 10, 2010 4.269 4.269 4.269 4.269 293 +0.16(+3.99%)
Feb 08, 2010 4.105 4.105 4.105 4.105 421 +0.00(+0.00%)
Feb 05, 2010 4.105 4.105 4.105 4.105 1,844 -0.16(-3.83%)
Feb 04, 2010 4.269 4.269 4.269 4.269 140 +0.14(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.