First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.81	19.81	19.45	19.45	667	-0.15(-0.76%)
Jan 28, 2022	19.73	19.76	19.33	19.60	9,915	-0.18(-0.89%)
Jan 27, 2022	19.46	19.78	19.46	19.78	1,775	+0.36(+1.85%)
Jan 26, 2022	19.60	19.61	19.32	19.42	14,044	-0.13(-0.69%)
Jan 25, 2022	19.66	19.74	19.33	19.56	3,826	-0.09(-0.47%)
Jan 24, 2022	19.55	19.65	19.55	19.65	2,277	+0.08(+0.43%)
Jan 21, 2022	19.41	19.77	19.33	19.57	7,206	-0.20(-1.04%)
Jan 20, 2022	19.74	19.83	19.23	19.77	9,972	-0.08(-0.42%)
Jan 19, 2022	19.74	20.01	19.74	19.86	4,968	+0.12(+0.61%)
Jan 18, 2022	20.00	20.00	19.74	19.74	5,096	-0.19(-0.93%)
Jan 14, 2022				19.92	0	+0.16(+0.80%)
Jan 13, 2022	19.82	19.87	19.74	19.76	4,199	+0.03(+0.14%)
Jan 12, 2022	19.77	19.89	19.74	19.74	5,209	-0.03(-0.14%)
Jan 11, 2022	19.70	19.98	19.70	19.76	2,631	+0.12(+0.62%)
Jan 10, 2022	19.87	19.87	19.55	19.64	2,527	-0.19(-0.94%)
Jan 07, 2022	19.66	19.84	19.66	19.83	9,839	+0.11(+0.57%)
Jan 06, 2022	19.60	19.74	19.60	19.72	1,472	+0.04(+0.19%)
Jan 05, 2022	19.53	19.68	19.45	19.68	2,557	+0.31(+1.59%)
Jan 04, 2022	19.28	20.25	19.09	19.37	52,368	-0.17(-0.86%)
Jan 03, 2022	19.55	19.55	19.33	19.54	4,411	+0.11(+0.55%)
Dec 31, 2021	19.32	19.55	18.97	19.43	1,812	+0.20(+1.04%)
Dec 29, 2021		19.23	19.23	19.23	493	-0.02(-0.10%)
Dec 28, 2021	19.32	20.34	19.25	19.25	6,100	-0.21(-1.10%)
Dec 27, 2021	19.48	19.55	18.97	19.47	19,011	+0.43(+2.27%)
Dec 23, 2021	18.71	19.08	18.71	19.03	5,373	+0.37(+1.97%)
Dec 22, 2021	18.92	19.08	18.15	18.66	95,646	-0.28(-1.47%)
Dec 21, 2021	19.20	19.53	18.85	18.94	5,792	-0.28(-1.45%)
Dec 20, 2021	18.87	19.51	18.87	19.22	2,177	+0.26(+1.37%)
Dec 17, 2021	19.07	19.07	18.62	18.96	2,405	-0.40(-2.07%)
Dec 16, 2021	19.67	19.74	19.22	19.36	14,729	-0.24(-1.23%)
Dec 15, 2021	19.55	20.46	19.55	19.60	18,162	-0.05(-0.24%)
Dec 14, 2021	19.65	19.65	19.60	19.65	5,107	+0.07(+0.33%)
Dec 13, 2021	20.23	20.23	19.57	19.59	5,177	-0.31(-1.54%)
Dec 10, 2021	19.56	20.67	19.56	19.89	6,800	+0.22(+1.14%)
Dec 09, 2021	19.80	20.48	19.60	19.67	5,034	-0.20(-1.03%)
Dec 08, 2021	21.80	21.80	19.08	19.87	14,184	-0.10(-0.51%)
Dec 07, 2021	20.39	20.39	19.75	19.98	17,879	-0.27(-1.33%)
Dec 06, 2021	20.90	21.50	19.85	20.25	27,247	-0.51(-2.47%)
Dec 03, 2021	20.24	20.95	19.08	20.76	45,894	+0.45(+2.20%)
Dec 02, 2021	20.04	20.32	19.64	20.31	10,393	+0.33(+1.63%)
Dec 01, 2021	20.41	20.41	19.17	19.99	4,529	+0.71(+3.67%)
Nov 30, 2021	19.57	19.57	19.08	19.28	8,130	-0.38(-1.94%)
Nov 29, 2021	19.55	19.66	19.55	19.66	1,256	+0.39(+2.03%)
Nov 26, 2021	19.54	19.90	18.87	19.27	4,222	-0.46(-2.31%)
Nov 24, 2021	19.82	19.82	19.67	19.73	5,510	-0.39(-1.94%)
Nov 23, 2021	19.97	20.12	19.63	20.12	2,480	+0.15(+0.75%)
Nov 22, 2021	19.83	20.08	19.83	19.97	17,123	+0.23(+1.18%)
Nov 19, 2021	20.04	21.17	19.23	19.74	5,804	-0.40(-1.99%)
Nov 18, 2021	19.75	20.39	19.75	20.14	5,691	+0.22(+1.12%)
Nov 17, 2021	19.99	19.99	19.71	19.91	2,488	-0.06(-0.28%)
Nov 16, 2021	19.88	19.97	19.88	19.97	2,901	+0.28(+1.42%)
Nov 15, 2021	19.72	20.09	19.56	19.69	5,241	+0.09(+0.48%)
Nov 12, 2021	19.55	20.02	19.46	19.60	8,399	+0.03(+0.14%)
Nov 11, 2021	19.67	20.48	19.57	19.57	13,163	-0.02(-0.10%)
Nov 10, 2021	19.64		19.59	19.59	5,545	-0.03(-0.14%)
Nov 09, 2021	19.72	20.00	19.50	19.61	17,691	-0.09(-0.47%)
Nov 08, 2021	19.67	19.71	19.49	19.71	1,851	+0.14(+0.71%)
Nov 05, 2021	19.55	19.66	19.50	19.57	6,313	-0.05(-0.24%)
Nov 04, 2021	19.78	19.78	19.46	19.61	8,083	-0.15(-0.75%)
Nov 03, 2021	18.99	20.04	18.99	19.76	7,792	+0.68(+3.56%)
Nov 02, 2021	18.97	19.08	18.96	19.08	2,890	+0.07(+0.39%)

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.