First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.751	8.791	8.791	8.791	809	+0.00(+0.00%)
Jan 29, 2015	8.855	8.863	8.791	8.791	10,950	+0.02(+0.18%)
Jan 28, 2015	8.839	8.839	8.775	8.775	628	-0.01(-0.09%)
Jan 27, 2015	8.779	8.783	8.779	8.783	1,385	+0.00(+0.00%)
Jan 26, 2015	8.624	8.839	8.624	8.783	11,987	+0.01(+0.09%)
Jan 23, 2015	8.735	8.775	8.735	8.775	14,025	+0.08(+0.91%)
Jan 22, 2015	8.577	8.696	8.577	8.696	10,638	+0.06(+0.74%)
Jan 21, 2015	8.577	8.632	8.577	8.632	1,385	+0.07(+0.79%)
Jan 20, 2015	8.545	8.569	8.537	8.565	8,504	-0.02(-0.23%)
Jan 16, 2015	8.561	8.585	8.537	8.585	1,502	+0.02(+0.19%)
Jan 15, 2015	8.600	8.600	8.545	8.569	3,402	-0.02(-0.28%)
Jan 14, 2015	8.537	8.608	8.537	8.593	17,991	-0.03(-0.37%)
Jan 13, 2015	8.537	8.624	8.537	8.624	920	-0.02(-0.23%)
Jan 12, 2015	8.537	8.656	8.537	8.644	4,611	-0.03(-0.32%)
Jan 09, 2015	8.751	8.751	8.513	8.672	7,387	-0.02(-0.27%)
Jan 08, 2015	8.934	8.934	8.696	8.696	9,702	-0.17(-1.88%)
Jan 07, 2015	8.664	8.966	8.664	8.863	27,340	-0.01(-0.09%)
Jan 06, 2015	8.775	8.870	8.775	8.870	503	+0.10(+1.18%)
Jan 02, 2015	8.743	8.767	8.767	8.767	109	-0.21(-2.39%)
Dec 31, 2014	8.942	8.982	8.982	8.982	23,925	-0.09(-0.96%)
Dec 30, 2014	9.125	9.220	8.942	9.069	15,552	+0.02(+0.26%)
Dec 29, 2014	9.204	9.283	8.934	9.045	10,831	-0.13(-1.39%)
Dec 26, 2014	8.998	9.180	8.998	9.172	5,815	+0.16(+1.76%)
Dec 24, 2014	8.918	9.013	9.013	9.013	4,785	+0.10(+1.16%)
Dec 23, 2014	8.751	9.085	8.728	8.910	10,528	-0.21(-2.35%)
Dec 22, 2014	8.624	9.133	8.624	9.125	7,498	+0.56(+6.59%)
Dec 19, 2014	9.299	9.331	8.561	8.561	48,921	-0.44(-4.94%)
Dec 18, 2014	9.133	9.331	8.664	9.005	23,742	-0.13(-1.39%)
Dec 17, 2014	9.093	9.133	9.021	9.133	15,346	+0.04(+0.44%)
Dec 16, 2014	9.133	9.133	8.975	9.093	18,347	+0.04(+0.44%)
Dec 15, 2014	8.934	9.053	8.934	9.053	24,392	+0.17(+1.88%)
Dec 12, 2014	8.870	9.133	8.735	8.886	5,388	-0.08(-0.89%)
Dec 11, 2014	8.974	8.974	8.934	8.966	11,014	+0.04(+0.44%)
Dec 10, 2014	8.814	8.934	8.791	8.926	35,281	+0.03(+0.36%)
Dec 09, 2014	8.696	9.013	8.696	8.894	10,076	+0.20(+2.28%)
Dec 08, 2014	8.680	8.696	8.616	8.696	7,075	+0.13(+1.48%)
Dec 05, 2014	8.608	8.656	8.569	8.569	9,199	-0.02(-0.28%)
Dec 04, 2014	8.585	8.608	8.585	8.593	1,762	+0.06(+0.65%)
Dec 03, 2014	8.537	8.616	8.537	8.537	6,801	+0.02(+0.19%)
Dec 02, 2014	8.513	8.529	8.513	8.521	2,442	-0.01(-0.09%)
Dec 01, 2014	8.513	8.529	8.505	8.529	5,710	+0.01(+0.07%)
Nov 28, 2014	8.523	8.523	8.523	8.523	251	-0.00(-0.05%)
Nov 25, 2014	8.529	8.528	8.528	8.528	503	+0.01(+0.17%)
Nov 21, 2014	8.537	8.513	8.513	8.513	207	+0.04(+0.47%)
Nov 20, 2014	8.531	8.531	8.473	8.473	5,239	-0.06(-0.65%)
Nov 18, 2014	8.521	8.529	8.529	8.529	76	+0.02(+0.28%)
Nov 17, 2014	8.521	8.529	8.505	8.505	2,668	+0.04(+0.47%)
Nov 14, 2014	8.537	8.537	8.465	8.465	679	-0.02(-0.19%)
Nov 13, 2014	8.481	8.481	8.481	8.481	708	-0.05(-0.55%)
Nov 11, 2014	8.529	8.528	8.528	8.528	3,525	-0.01(-0.10%)
Nov 10, 2014	8.537	8.537	8.537	8.537	125	+0.00(+0.00%)
Nov 07, 2014	8.458	8.537	8.418	8.537	4,733	+0.08(+0.94%)
Nov 05, 2014	8.497	8.458	8.458	8.458	1,133	+0.00(+0.00%)
Nov 04, 2014	8.450	8.497	8.450	8.458	5,917	-0.04(-0.47%)
Nov 03, 2014	8.434	8.497	8.434	8.497	1,259	+0.06(+0.75%)
Oct 31, 2014	8.465	8.465	8.434	8.434	192,514	+0.00(+0.00%)
Oct 30, 2014	8.473	8.473	8.418	8.434	3,935	+0.02(+0.28%)
Oct 29, 2014	8.434	8.441	8.410	8.410	21,064	-0.11(-1.30%)
Oct 28, 2014	8.481	8.520	8.481	8.520	7,900	+0.03(+0.37%)
Oct 24, 2014	8.481	8.489	8.489	8.489	3,292	+0.05(+0.56%)
Oct 23, 2014	8.370	8.441	8.370	8.441	6,458	+0.07(+0.85%)
Oct 22, 2014	8.443	8.443	8.370	8.370	2,292	-0.03(-0.30%)
Oct 21, 2014	8.396	8.396	8.396	8.396	633	-0.01(-0.17%)
Oct 17, 2014	8.370	8.410	8.410	8.410	126	+0.04(+0.47%)
Oct 16, 2014	8.370	8.370	8.370	8.370	759	+0.00(+0.00%)
Oct 15, 2014	8.441	8.441	8.299	8.370	12,596	+0.00(+0.00%)
Oct 14, 2014	8.370	8.433	8.370	8.370	1,689	+0.00(+0.00%)
Oct 13, 2014	8.370	8.370	8.370	8.370	63,445	-0.02(-0.26%)
Oct 10, 2014	8.371	8.393	8.370	8.393	1,229	+0.02(+0.26%)
Oct 09, 2014	8.370	8.370	8.370	8.370	253	+0.00(+0.00%)
Oct 08, 2014	8.370	8.370	8.370	8.370	63,457	-0.02(-0.19%)
Oct 07, 2014	8.402	8.402	8.370	8.386	3,986	+0.02(+0.19%)
Oct 06, 2014	8.418	8.418	8.370	8.370	8,265	-0.01(-0.09%)
Oct 03, 2014	8.378	8.378	8.378	8.378	1,683	+0.00(+0.00%)
Oct 02, 2014	8.386	8.386	8.370	8.378	2,603	+0.00(+0.00%)
Oct 01, 2014	8.378	8.378	8.378	8.378	3,511	-0.02(-0.28%)
Sep 30, 2014	8.394	8.402	8.394	8.402	666	+0.02(+0.19%)
Sep 29, 2014	8.386	8.410	8.386	8.386	777	-0.10(-1.21%)
Sep 24, 2014	8.489	8.489	8.489	8.489	21	+0.01(+0.09%)
Sep 23, 2014	8.489	8.489	8.435	8.481	1,444	-0.05(-0.56%)
Sep 19, 2014	8.481	8.528	8.528	8.528	20,641	+0.09(+1.03%)
Sep 18, 2014	8.465	8.465	8.441	8.441	3,493	-0.01(-0.09%)
Sep 17, 2014	8.378	8.449	8.378	8.449	4,577	+0.07(+0.85%)
Sep 16, 2014	8.426	8.426	8.378	8.378	3,983	-0.03(-0.38%)
Sep 15, 2014	8.410	8.465	8.410	8.410	1,558	-0.01(-0.09%)
Sep 12, 2014	8.418	8.418	8.418	8.418	153	+0.03(+0.38%)
Sep 11, 2014	8.418	8.430	8.378	8.386	7,160	-0.03(-0.37%)
Sep 10, 2014	8.489	8.489	8.489	8.418	8,844	-0.05(-0.57%)
Sep 09, 2014	8.394	8.481	8.386	8.466	2,128	+0.00(+0.01%)
Sep 08, 2014	8.489	8.489	8.378	8.465	4,902	-0.01(-0.09%)
Sep 05, 2014	8.398	8.473	8.394	8.473	29,031	+0.10(+1.22%)
Sep 04, 2014	8.378	8.386	8.378	8.371	1,893	-0.04(-0.46%)
Sep 03, 2014	8.473	8.473	8.370	8.410	13,660	-0.08(-0.93%)
Sep 02, 2014	8.489	8.520	8.457	8.489	1,905	-0.03(-0.37%)
Aug 29, 2014	8.489	8.520	8.520	8.520	5,445	+0.03(+0.37%)
Aug 28, 2014	8.489	8.457	8.449	8.489	3,039	+0.03(+0.37%)
Aug 27, 2014	8.489	8.489	8.410	8.457	7,988	-0.03(-0.37%)
Aug 26, 2014	8.457	8.489	8.378	8.489	7,073	+0.00(+0.05%)
Aug 25, 2014	8.465	8.520	8.410	8.485	4,601	-0.00(-0.05%)
Aug 22, 2014	8.486	8.489	8.469	8.489	3,419	-0.03(-0.37%)
Aug 21, 2014	8.520	8.520	8.520	8.520	3,799	+0.09(+1.12%)
Aug 20, 2014	8.410	8.426	8.410	8.426	3,145	+0.02(+0.19%)
Aug 19, 2014	8.410	8.426	8.410	8.410	1,352	-0.12(-1.39%)
Aug 18, 2014	8.520	8.528	8.370	8.528	16,060	+0.12(+1.41%)
Aug 15, 2014	8.441	8.449	8.410	8.410	2,395	+0.00(+0.00%)
Aug 13, 2014	8.449	8.410	8.410	8.410	75	+0.03(+0.33%)
Aug 12, 2014	8.268	8.410	8.268	8.382	5,949	-0.05(-0.61%)
Aug 11, 2014	8.418	8.469	8.410	8.434	3,693	+0.00(+0.00%)
Aug 08, 2014	8.410	8.410	8.410	8.434	4,526	+0.02(+0.28%)
Aug 07, 2014	8.465	8.478	8.410	8.410	5,282	-0.06(-0.65%)
Aug 06, 2014	8.489	8.489	8.449	8.465	2,786	+0.00(+0.00%)
Aug 05, 2014	8.394	8.491	8.394	8.465	2,338	+0.17(+2.00%)
Aug 04, 2014	8.449	8.449	8.086	8.299	11,726	-0.11(-1.31%)
Aug 01, 2014	8.449	8.449	8.370	8.410	14,792	+0.00(+0.00%)
Jul 31, 2014	8.370	8.449	8.331	8.410	73,839	+0.00(+0.00%)
Jul 30, 2014	8.434	8.453	8.410	8.410	13,823	-0.02(-0.19%)
Jul 29, 2014	8.434	8.489	8.426	8.426	11,682	-0.01(-0.09%)
Jul 25, 2014	8.465	8.434	8.434	8.434	6,711	-0.04(-0.45%)
Jul 24, 2014	8.449	8.489	8.449	8.471	5,660	+0.06(+0.73%)
Jul 23, 2014	8.481	8.536	8.402	8.410	8,038	-0.01(-0.09%)
Jul 22, 2014	8.418	8.418	8.418	8.418	127	-0.03(-0.30%)
Jul 21, 2014	8.449	8.449	8.441	8.443	3,693	+0.00(+0.02%)
Jul 18, 2014	8.457	8.512	8.433	8.441	35,915	+0.00(+0.00%)
Jul 17, 2014	8.441	8.443	8.441	8.441	5,096	-0.04(-0.46%)
Jul 16, 2014	8.532	8.532	8.402	8.481	7,033	-0.12(-1.37%)
Jul 15, 2014	8.559	8.598	8.559	8.598	35,910	+0.01(+0.09%)
Jul 14, 2014	8.553	8.590	8.520	8.590	4,266	+0.11(+1.30%)
Jul 11, 2014	8.481	8.481	8.481	8.481	2,547	-0.05(-0.57%)
Jul 10, 2014	8.536	8.536	8.520	8.529	1,058	+0.01(+0.11%)
Jul 09, 2014	8.526	8.526	8.520	8.520	1,273	-0.04(-0.41%)
Jul 08, 2014	8.555	8.555	8.555	8.555	1,446	-0.04(-0.50%)
Jul 07, 2014	8.543	8.598	8.441	8.598	14,384	+0.03(+0.36%)
Jul 03, 2014	8.559	8.567	8.567	8.567	3,183	+0.01(+0.10%)
Jul 02, 2014	8.481	8.559	8.481	8.559	10,838	+0.06(+0.74%)
Jul 01, 2014	8.441	8.496	8.364	8.496	10,894	+0.13(+1.60%)
Jun 30, 2014	8.441	8.457	8.363	8.363	1,967	-0.08(-0.93%)
Jun 27, 2014	8.331	8.441	8.331	8.441	2,501	+0.12(+1.42%)
Jun 26, 2014	8.323	8.426	8.323	8.323	4,529	+0.08(+0.95%)
Jun 25, 2014	8.363	8.378	8.206	8.245	10,905	-0.12(-1.41%)
Jun 24, 2014	8.378	8.439	8.363	8.363	4,445	-0.08(-0.93%)
Jun 23, 2014	8.363	8.441	8.363	8.441	385	-0.06(-0.74%)
Jun 20, 2014	8.441	8.504	8.363	8.504	4,741	+0.16(+1.98%)
Jun 19, 2014	8.441	8.441	8.339	8.339	5,954	-0.10(-1.21%)
Jun 18, 2014	8.402	8.441	8.288	8.441	10,116	+0.00(+0.00%)
Jun 17, 2014	8.410	8.441	8.410	8.441	10,915	+0.04(+0.42%)
Jun 16, 2014	8.402	8.441	8.402	8.406	1,501	+0.02(+0.23%)
Jun 13, 2014	8.363	8.441	8.363	8.386	83,606	-0.02(-0.28%)
Jun 12, 2014	8.402	8.441	8.402	8.410	6,073	+0.09(+1.04%)
Jun 11, 2014	8.323	8.323	8.323	8.323	536	-0.09(-1.07%)
Jun 10, 2014	8.402	8.551	8.402	8.413	3,349	+0.05(+0.60%)
Jun 06, 2014	8.481	8.363	8.363	8.363	11,844	+0.06(+0.76%)
Jun 05, 2014	8.261	8.551	8.261	8.300	2,333	-0.03(-0.38%)
Jun 04, 2014	8.481	8.481	8.331	8.331	3,334	-0.15(-1.76%)
Jun 03, 2014	8.488	8.488	8.481	8.481	390	-0.04(-0.46%)
Jun 02, 2014	8.551	8.559	8.512	8.520	1,454	+0.04(+0.46%)
May 30, 2014	8.559	8.559	8.481	8.481	3,763	-0.12(-1.37%)
May 29, 2014	8.559	8.623	8.559	8.598	8,075	+0.04(+0.46%)
May 28, 2014	8.481	8.559	8.457	8.559	9,360	+0.00(+0.00%)
May 27, 2014	8.433	8.559	8.331	8.559	9,839	+0.12(+1.40%)
May 23, 2014	8.441	8.441	8.441	8.441	2,674	+0.00(+0.00%)
May 22, 2014	8.410	8.441	8.410	8.441	3,947	-0.01(-0.10%)
May 21, 2014	8.457	8.457	8.450	8.450	1,146	-0.07(-0.82%)
May 20, 2014	8.559	8.559	8.520	8.520	4,556	-0.04(-0.46%)
May 19, 2014	8.536	8.559	8.411	8.559	3,565	+0.12(+1.39%)
May 16, 2014	8.559	8.559	8.441	8.441	2,114	-0.03(-0.39%)
May 15, 2014	8.559	8.669	8.300	8.474	4,248	-0.12(-1.44%)
May 14, 2014	8.653	8.700	8.598	8.598	23,069	-0.04(-0.45%)
May 13, 2014	8.638	8.755	8.638	8.638	26,099	+0.00(+0.00%)
May 12, 2014	8.693	8.693	8.638	8.638	9,783	+0.00(+0.00%)
May 09, 2014	8.638	8.645	8.638	8.638	2,782	-0.00(-0.01%)
May 08, 2014	8.638	8.683	8.638	8.639	8,910	+0.00(+0.01%)
May 07, 2014	8.638	8.645	8.638	8.638	12,784	+0.00(+0.00%)
May 06, 2014	8.614	8.638	8.598	8.638	10,035	-0.04(-0.45%)
May 05, 2014	8.645	8.677	8.645	8.677	2,547	+0.06(+0.67%)
May 02, 2014	8.669	8.669	8.606	8.619	1,069	+0.01(+0.13%)
May 01, 2014	8.567	8.638	8.567	8.608	4,354	-0.16(-1.86%)
Apr 30, 2014	8.614	8.787	8.598	8.771	6,455	+0.22(+2.57%)
Apr 29, 2014	8.536	8.725	8.496	8.551	11,131	-0.09(-1.00%)
Apr 28, 2014	8.598	8.826	8.598	8.638	2,203	+0.09(+1.01%)
Apr 25, 2014	8.590	8.590	8.551	8.551	14,725	+0.01(+0.13%)
Apr 24, 2014	8.590	8.637	8.541	8.541	3,905	-0.10(-1.10%)
Apr 23, 2014	8.595	8.636	8.590	8.636	5,730	+0.03(+0.34%)
Apr 22, 2014	8.590	8.606	8.567	8.606	3,009	+0.04(+0.46%)
Apr 21, 2014	8.590	8.645	8.567	8.567	7,027	-0.02(-0.18%)
Apr 17, 2014	8.746	8.582	8.582	8.582	3,713	+0.02(+0.18%)
Apr 16, 2014	8.559	8.575	8.559	8.567	720	-0.05(-0.54%)
Apr 15, 2014	8.590	8.621	8.590	8.614	2,732	+0.01(+0.09%)
Apr 14, 2014	8.778	8.778	8.543	8.606	4,207	-0.08(-0.90%)
Apr 11, 2014	8.543	8.684	8.543	8.684	2,366	+0.09(+1.09%)
Apr 10, 2014	8.598	8.623	8.590	8.590	2,362	-0.02(-0.27%)
Apr 09, 2014	8.598	8.817	8.590	8.614	5,922	+0.02(+0.18%)
Apr 08, 2014	8.590	8.598	8.559	8.598	9,363	+0.01(+0.09%)
Apr 07, 2014	8.589	8.590	8.589	8.590	4,647	+0.01(+0.09%)
Apr 04, 2014	8.629	8.661	8.419	8.582	39,916	+0.02(+0.18%)
Apr 03, 2014	8.668	8.668	8.559	8.567	8,220	-0.02(-0.27%)
Apr 02, 2014	8.731	8.731	8.590	8.590	12,515	-0.20(-2.31%)
Apr 01, 2014	8.746	8.793	8.746	8.793	2,726	+0.06(+0.72%)
Mar 31, 2014	8.661	8.739	8.653	8.731	7,173	+0.06(+0.73%)
Mar 28, 2014	8.598	8.668	8.590	8.668	9,046	+0.13(+1.55%)
Mar 27, 2014	8.520	8.590	8.520	8.536	7,046	-0.12(-1.44%)
Mar 26, 2014	8.551	8.661	8.551	8.661	8,067	+0.11(+1.28%)
Mar 25, 2014	8.559	8.559	8.551	8.551	1,408	-0.04(-0.45%)
Mar 24, 2014	8.551	8.590	8.551	8.590	2,146	-0.06(-0.72%)
Mar 21, 2014	8.660	8.660	8.653	8.653	980	+0.02(+0.18%)
Mar 20, 2014	8.637	8.637	8.637	8.637	321	-0.01(-0.09%)
Mar 19, 2014	8.649	8.649	8.645	8.645	281	+0.02(+0.18%)
Mar 18, 2014	8.559	8.629	8.551	8.629	2,675	+0.08(+0.91%)
Mar 17, 2014	8.590	8.598	8.551	8.551	1,913	-0.09(-1.08%)
Mar 14, 2014	8.653	8.653	8.590	8.645	13,378	-0.01(-0.09%)
Mar 13, 2014	8.653	8.653	8.653	8.653	311	+0.06(+0.73%)
Mar 12, 2014	8.598	8.598	8.590	8.590	325	+0.00(+0.00%)
Mar 11, 2014	8.590	8.590	8.590	8.590	1,280	-0.04(-0.45%)
Mar 07, 2014	8.590	8.629	8.629	8.629	71	+0.05(+0.55%)
Mar 06, 2014	8.629	8.629	8.575	8.582	13,686	-0.05(-0.63%)
Mar 04, 2014	8.629	8.637	8.637	8.637	2,432	+0.05(+0.55%)
Mar 03, 2014	8.598	8.621	8.590	8.590	1,838	-0.03(-0.36%)
Feb 28, 2014	8.621	8.621	8.590	8.621	3,841	+0.01(+0.09%)
Feb 27, 2014	8.621	8.629	8.575	8.614	3,736	-0.01(-0.09%)
Feb 26, 2014	8.621	8.621	8.621	8.621	1,201	-0.01(-0.09%)
Feb 25, 2014	8.637	8.637	8.629	8.629	3,009	-0.01(-0.17%)
Feb 24, 2014	8.590	8.661	8.590	8.644	7,293	+0.02(+0.26%)
Feb 21, 2014	8.567	8.621	8.567	8.621	128,060	+0.07(+0.82%)
Feb 20, 2014	8.551	8.567	8.551	8.551	18,768	+0.00(+0.00%)
Feb 19, 2014	8.567	8.598	8.512	8.551	89,553	+0.04(+0.41%)
Feb 18, 2014	8.520	8.590	8.516	8.516	11,842	-0.07(-0.86%)
Feb 14, 2014	8.590	8.590	8.590	8.590	512	-0.02(-0.27%)
Feb 13, 2014	8.606	8.614	8.606	8.614	610	-0.05(-0.63%)
Feb 12, 2014	8.668	8.668	8.668	8.668	153	+0.10(+1.19%)
Feb 11, 2014	8.512	8.815	8.512	8.567	4,994	+0.05(+0.64%)
Feb 10, 2014	8.575	8.590	8.512	8.512	3,529	+0.04(+0.46%)
Feb 07, 2014	8.473	8.473	8.473	8.473	128	-0.09(-1.01%)
Feb 06, 2014	8.489	8.560	8.481	8.560	811	+0.09(+1.02%)
Feb 05, 2014	8.465	8.504	8.465	8.473	1,294	-0.04(-0.46%)
Feb 04, 2014	8.395	8.879	8.395	8.512	20,744	+0.08(+0.93%)

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.