First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	4.654	4.654	4.654	4.654	2,014	-0.04(-0.95%)
Oct 27, 2011	4.698	4.698	4.698	4.698	1,216	+0.07(+1.60%)
Oct 25, 2011	4.632	4.624	4.624	4.624	946	-0.15(-3.10%)
Oct 24, 2011	4.861	4.883	4.484	4.772	5,709	-0.11(-2.27%)
Oct 21, 2011	4.743	4.883	4.743	4.883	4,195	+0.10(+2.17%)
Oct 20, 2011	4.439	4.817	4.439	4.780	9,861	+0.38(+8.57%)
Oct 19, 2011	4.084	4.402	4.084	4.402	2,263	+0.15(+3.48%)
Oct 18, 2011	4.254	4.277	3.988	4.254	3,768	-0.03(-0.69%)
Oct 17, 2011	4.003	4.314	3.921	4.284	4,470	+0.08(+1.94%)
Oct 14, 2011	4.365	4.365	4.203	4.203	540	+0.10(+2.34%)
Oct 13, 2011	4.106	4.106	3.995	4.106	3,714	-0.06(-1.42%)
Oct 12, 2011	4.129	4.262	4.129	4.166	2,432	-0.03(-0.73%)
Oct 10, 2011	4.077	4.196	4.196	4.196	1,216	+0.05(+1.28%)
Oct 07, 2011	4.269	4.284	4.143	4.143	1,405	-0.20(-4.60%)
Oct 06, 2011	3.944	4.410	3.944	4.343	2,905	+0.33(+8.30%)
Oct 05, 2011	4.173	4.173	3.933	4.010	2,488	-0.06(-1.45%)
Oct 03, 2011	4.069	4.069	4.069	4.069	0	-0.24(-5.66%)
Sep 30, 2011	4.447	4.447	3.995	4.314	21,468	-0.28(-6.12%)
Sep 29, 2011	4.654	4.654	4.432	4.595	540	+0.41(+9.91%)
Sep 28, 2011	4.336	4.336	4.129	4.180	3,138	+0.11(+2.73%)
Sep 27, 2011	4.351	4.351	4.069	4.069	810	-0.33(-7.56%)
Sep 26, 2011	4.269	4.402	4.254	4.402	946	+0.18(+4.20%)
Sep 23, 2011	3.870	4.343	3.870	4.225	1,757	+0.32(+8.14%)
Sep 22, 2011	3.914	3.914	3.907	3.907	270	-0.07(-1.86%)
Sep 20, 2011	3.862	3.981	3.981	3.981	26,490	-0.24(-5.61%)
Sep 19, 2011	4.528	4.528	4.217	4.217	601	+0.18(+4.40%)
Sep 16, 2011	4.439	4.439	4.040	4.040	1,216	-0.37(-8.39%)
Sep 15, 2011	4.410	4.410	4.410	4.410	337	+0.06(+1.36%)
Sep 12, 2011	4.351	4.351	4.351	4.351	0	-0.09(-2.00%)
Sep 09, 2011	4.609	4.609	4.439	4.439	2,025	-0.22(-4.76%)
Sep 08, 2011	4.439	4.661	4.439	4.661	308	+0.02(+0.40%)
Sep 07, 2011	4.765	4.765	4.439	4.643	1,744	-0.07(-1.49%)
Sep 06, 2011	3.929	4.735	3.929	4.713	2,127	-0.20(-4.07%)
Sep 02, 2011	4.913	4.913	4.913	4.913	270	+0.51(+11.60%)
Aug 29, 2011	4.299	4.402	4.402	4.402	1,351	+0.11(+2.59%)
Aug 26, 2011	4.277	4.291	4.277	4.291	1,485	+0.11(+2.65%)
Aug 25, 2011	3.929	4.180	3.929	4.180	856	+0.04(+0.89%)
Aug 24, 2011	4.143	4.158	4.143	4.143	1,834	+0.00(+0.00%)
Aug 23, 2011	4.077	4.217	3.714	4.143	8,420	+0.08(+1.86%)
Aug 22, 2011	4.277	4.277	3.995	4.068	6,690	-0.19(-4.39%)
Aug 19, 2011	4.195	5.009	4.195	4.254	1,279	+0.00(+0.00%)
Aug 18, 2011	4.217	4.291	4.077	4.254	2,396	-0.11(-2.54%)
Aug 17, 2011	4.373	4.373	4.151	4.365	1,659	-0.01(-0.12%)
Aug 16, 2011	4.417	4.439	4.371	4.371	3,378	+0.05(+1.15%)
Aug 15, 2011	4.617	4.617	4.321	4.321	4,299	-0.13(-2.83%)
Aug 12, 2011	4.602	4.624	4.439	4.447	3,369	+0.08(+1.86%)
Aug 11, 2011	4.284	4.373	4.284	4.365	3,697	+0.21(+5.17%)
Aug 10, 2011	4.328	4.328	4.151	4.151	2,584	-0.43(-9.37%)
Aug 09, 2011	4.580	4.624	4.254	4.580	3,796	+0.14(+3.17%)
Aug 08, 2011	4.550	4.550	4.254	4.439	21,616	-0.18(-4.00%)
Aug 05, 2011	4.794	4.794	4.439	4.624	2,612	-0.30(-6.01%)
Aug 04, 2011	4.800	4.994	4.800	4.920	1,256	-0.03(-0.60%)
Aug 03, 2011	5.031	5.031	4.858	4.950	8,858	-0.08(-1.62%)
Aug 01, 2011	4.994	5.031	5.031	5.031	810	+0.16(+3.34%)
Jul 29, 2011	4.868	4.876	4.868	4.868	1,405	+0.00(+0.00%)
Jul 28, 2011	4.868	4.868	4.868	4.868	300	-0.01(-0.30%)
Jul 27, 2011	5.074	5.074	4.788	4.883	21,582	-0.21(-4.05%)
Jul 26, 2011	5.148	5.148	5.089	5.089	1,359	-0.02(-0.43%)
Jul 25, 2011	5.111	5.111	5.111	5.111	2,719	-0.01(-0.13%)
Jul 22, 2011	5.111	5.118	5.111	5.118	2,311	+0.04(+0.86%)
Jul 21, 2011	5.074	5.074	5.052	5.074	1,087	+0.02(+0.44%)
Jul 20, 2011	5.038	5.148	5.038	5.052	11,886	+0.10(+1.93%)
Jul 18, 2011	4.994	4.957	4.957	4.957	11,014	-0.01(-0.30%)
Jul 12, 2011	5.001	4.971	4.971	4.971	4,215	-0.10(-2.03%)
Jul 11, 2011	5.078	5.078	5.074	5.074	3,601	-0.07(-1.43%)
Jul 06, 2011	5.082	5.148	5.148	5.148	815	+0.04(+0.86%)
Jul 05, 2011	5.104	5.104	5.104	5.104	815	+0.00(+0.00%)
Jul 01, 2011	5.074	5.104	5.074	5.104	1,087	+0.00(+0.05%)
Jun 30, 2011	5.038	5.101	5.038	5.101	610	+0.14(+2.76%)
Jun 29, 2011	4.891	4.964	4.780	4.964	8,185	+0.00(+0.00%)
Jun 28, 2011	4.788	4.964	4.788	4.964	1,036	-0.06(-1.17%)
Jun 27, 2011	5.023	5.023	5.023	5.023	135	+0.13(+2.71%)
Jun 24, 2011	4.891	4.891	4.891	4.891	407	+0.00(+0.00%)
Jun 21, 2011	4.883	4.891	4.891	4.891	1,495	+0.04(+0.91%)
Jun 17, 2011	4.846	4.846	4.846	4.846	0	+0.07(+1.38%)
Jun 16, 2011	4.846	4.891	4.780	4.780	4,147	-0.15(-2.98%)
Jun 15, 2011	4.832	4.927	4.817	4.927	679	-0.10(-1.90%)
Jun 10, 2011	5.074	5.023	5.023	5.023	3,535	-0.05(-1.02%)
Jun 09, 2011	4.920	5.126	4.810	5.075	1,730	-0.07(-1.43%)
Jun 08, 2011	5.111	5.148	5.111	5.148	543	+0.04(+0.72%)
Jun 07, 2011	5.185	5.185	5.111	5.111	815	-0.02(-0.43%)
Jun 06, 2011	5.148	5.148	5.133	5.133	1,087	-0.02(-0.43%)
Jun 02, 2011	5.155	5.155	5.155	5.155	0	+0.03(+0.57%)
May 24, 2011	5.126	5.133	5.001	5.126	6,934	+0.12(+2.35%)
May 23, 2011	4.975	5.008	4.975	5.008	305	-0.06(-1.16%)
May 20, 2011	5.074	5.082	4.920	5.067	12,296	+0.18(+3.61%)
May 19, 2011	4.788	4.891	4.788	4.891	545	-0.21(-4.18%)
May 18, 2011	5.148	5.155	5.097	5.104	2,217	-0.03(-0.57%)
May 17, 2011	4.913	5.148	4.913	5.133	3,270	+0.00(+0.00%)
May 16, 2011	5.251	5.251	5.133	5.133	569	-0.01(-0.14%)
May 13, 2011	5.141	5.141	5.141	5.141	679	-0.01(-0.14%)
May 12, 2011	5.244	5.288	4.589	5.148	17,546	-0.14(-2.57%)
May 11, 2011	5.332	5.332	5.284	5.284	271	-0.05(-0.90%)
May 09, 2011	5.317	5.332	5.332	5.332	815	+0.13(+2.40%)
May 06, 2011	5.207	5.258	5.207	5.207	2,153	-0.01(-0.28%)
May 04, 2011	5.295	5.222	5.222	5.222	1,767	-0.19(-3.53%)
May 03, 2011	5.126	5.467	5.126	5.413	1,071	+0.30(+5.90%)
May 02, 2011	5.133	5.141	5.111	5.111	951	+0.04(+0.72%)
Apr 27, 2011	5.074	5.074	5.074	5.074	0	-0.23(-4.28%)
Apr 26, 2011	5.469	5.469	5.301	5.301	1,884	+0.22(+4.32%)
Apr 25, 2011	5.191	5.330	5.045	5.082	4,826	+0.00(+0.00%)
Apr 21, 2011	4.811	5.191	4.811	5.082	17,256	+0.03(+0.52%)
Apr 20, 2011	4.760	5.055	4.760	5.055	589	+0.30(+6.37%)
Apr 19, 2011	4.753	4.753	4.753	4.753	2,324	+0.04(+0.93%)
Apr 18, 2011	4.577	4.753	4.577	4.709	957	-0.04(-0.92%)
Apr 15, 2011	4.782	4.782	4.753	4.753	6,291	+0.00(+0.00%)
Apr 14, 2011	4.753	4.753	4.753	4.753	136	-0.07(-1.52%)
Apr 13, 2011	4.928	4.928	4.753	4.826	5,314	-0.15(-2.94%)
Apr 08, 2011	4.972	4.972	4.972	4.972	0	+0.06(+1.19%)
Apr 06, 2011	4.914	4.914	4.914	4.914	0	+0.00(+0.00%)
Apr 05, 2011	4.906	4.914	4.899	4.914	5,744	+0.01(+0.30%)
Apr 04, 2011	4.928	4.936	4.899	4.899	4,465	-0.00(-0.00%)
Apr 01, 2011	4.921	4.921	4.899	4.899	410	-0.02(-0.44%)
Mar 31, 2011	4.884	4.921	4.862	4.921	1,801	-0.01(-0.30%)
Mar 30, 2011	4.760	4.936	4.753	4.936	35,434	+0.13(+2.74%)
Mar 28, 2011	4.804	4.804	4.804	4.804	0	-0.10(-1.94%)
Mar 25, 2011	4.906	4.908	4.899	4.899	1,641	-0.00(-0.00%)
Mar 23, 2011	4.899	4.899	4.899	4.899	0	+0.11(+2.29%)
Mar 22, 2011	4.782	4.789	4.782	4.789	2,324	+0.01(+0.15%)
Mar 21, 2011	4.855	4.855	4.782	4.782	820	+0.10(+2.19%)
Mar 18, 2011	4.680	4.694	4.680	4.680	955	+0.04(+0.79%)
Mar 16, 2011	4.643	4.643	4.643	4.643	0	-0.00(-0.00%)
Mar 15, 2011	4.702	4.702	4.555	4.643	8,752	-0.04(-0.78%)
Mar 14, 2011	4.702	4.702	4.680	4.680	3,830	+0.00(+0.00%)
Mar 11, 2011	4.767	4.821	4.680	4.680	9,792	-0.07(-1.54%)
Mar 10, 2011	4.808	4.811	4.753	4.753	410	+0.00(+0.00%)
Mar 09, 2011	4.775	4.833	4.753	4.753	3,888	+0.00(+0.00%)
Mar 08, 2011	4.753	4.753	4.753	4.753	683	+0.07(+1.56%)
Mar 07, 2011	4.680	4.680	4.680	4.680	136	+0.00(+0.00%)
Mar 03, 2011	4.680	4.680	4.680	4.680	136	-0.03(-0.62%)
Mar 01, 2011	4.731	4.709	4.709	4.709	273	-0.04(-0.92%)
Feb 28, 2011	4.753	4.753	4.753	4.753	410	+0.00(+0.00%)
Feb 25, 2011	4.862	4.936	4.533	4.753	16,458	-0.18(-3.70%)
Feb 24, 2011	4.865	4.936	4.862	4.936	1,228	+0.07(+1.50%)
Feb 23, 2011	4.862	4.936	4.621	4.862	7,800	+0.00(+0.00%)
Feb 18, 2011	4.862	4.862	4.862	4.862	547	+0.03(+0.60%)
Feb 17, 2011	4.855	4.899	4.723	4.833	6,674	-0.02(-0.37%)
Feb 16, 2011	4.855	4.862	4.782	4.851	5,780	+0.14(+2.86%)
Feb 15, 2011	4.826	4.826	4.716	4.716	15,911	+0.10(+2.22%)
Feb 11, 2011	4.643	4.614	4.614	4.614	683	+0.00(+0.00%)
Feb 10, 2011	4.614	4.614	4.614	4.614	136	-0.03(-0.63%)
Feb 09, 2011	4.680	4.680	4.643	4.643	1,504	+0.01(+0.32%)
Feb 08, 2011	4.628	4.628	4.628	4.628	136	+0.01(+0.32%)
Feb 07, 2011	4.614	4.639	4.614	4.614	1,162	-0.00(-0.00%)
Feb 03, 2011	4.614	4.614	4.614	4.614	273	+0.00(+0.00%)
Feb 02, 2011	4.753	4.753	4.614	4.614	1,367	-0.07(-1.41%)
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%)

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.