Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

17.95 +0.46 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.454 6.594 6.454 6.583 1,184 +0.08(+1.29%)
Oct 26, 2012 6.575 6.499 6.499 6.499 15,481 +0.00(+0.00%)
Oct 25, 2012 6.499 6.499 6.499 6.499 3,969 +0.00(+0.00%)
Oct 24, 2012 6.522 6.522 6.499 6.499 1,863 -0.00(-0.00%)
Oct 23, 2012 6.499 6.499 6.499 6.499 166 -0.04(-0.58%)
Oct 17, 2012 6.537 6.537 6.537 6.537 0 +0.11(+1.76%)
Oct 16, 2012 6.424 6.424 6.401 6.424 1,567 +0.00(+0.00%)
Oct 15, 2012 6.424 6.424 6.424 6.424 3,394 +0.00(+0.00%)
Oct 12, 2012 6.431 6.575 6.046 6.424 24,275 +0.00(+0.00%)
Oct 10, 2012 6.447 6.424 6.424 6.424 6,748 -0.02(-0.23%)
Oct 09, 2012 6.424 6.598 6.424 6.439 11,724 +0.01(+0.12%)
Oct 06, 2012 6.431 6.431 6.431 0 +0.00(+0.00%)
Oct 05, 2012 6.431 6.431 6.431 6.431 661 -0.13(-1.96%)
Oct 03, 2012 6.462 6.560 6.560 6.560 7,674 +0.12(+1.94%)
Oct 02, 2012 6.454 6.537 6.424 6.435 7,473 +0.01(+0.18%)
Oct 01, 2012 6.439 6.439 6.394 6.424 6,791 +0.05(+0.83%)
Sep 28, 2012 6.371 6.371 6.371 6.371 132 -0.13(-1.98%)
Sep 27, 2012 6.462 6.620 6.424 6.499 51,938 +0.15(+2.38%)
Sep 25, 2012 6.386 6.348 6.348 6.348 8,865 -0.11(-1.75%)
Sep 24, 2012 6.454 6.499 6.454 6.462 3,931 -0.04(-0.58%)
Sep 21, 2012 6.341 6.499 6.341 6.499 25,632 +0.19(+2.99%)
Sep 18, 2012 6.310 6.310 6.310 6.310 4,498 -0.03(-0.44%)
Sep 17, 2012 6.338 6.338 6.338 6.338 132 +0.09(+1.41%)
Sep 13, 2012 6.250 6.250 6.250 6.250 132 +0.02(+0.24%)
Sep 12, 2012 6.265 6.265 6.235 6.235 2,041 -0.11(-1.79%)
Sep 11, 2012 6.341 6.357 6.341 6.348 907 -0.04(-0.59%)
Sep 10, 2012 6.326 6.386 6.326 6.386 271 +0.05(+0.83%)
Sep 07, 2012 6.348 6.348 6.333 6.333 586 +0.03(+0.48%)
Sep 06, 2012 6.235 6.333 6.235 6.303 3,307 +0.07(+1.09%)
Sep 04, 2012 6.235 6.235 6.235 6.235 132 +0.00(+0.00%)
Aug 30, 2012 6.235 6.235 6.235 6.235 0 -0.11(-1.79%)
Aug 29, 2012 6.326 6.348 6.326 6.348 2,245 +0.07(+1.17%)
Aug 27, 2012 6.275 6.275 6.275 6.275 2,066 -0.06(-0.98%)
Aug 23, 2012 6.235 6.336 6.336 6.336 12,438 +0.10(+1.63%)
Aug 22, 2012 6.235 6.250 6.235 6.235 17,201 -0.02(-0.24%)
Aug 21, 2012 6.250 6.250 6.235 6.250 662 -0.11(-1.74%)
Aug 17, 2012 6.235 6.361 6.361 6.361 1,455 +0.01(+0.19%)
Aug 16, 2012 6.348 6.348 6.348 6.348 190 -0.01(-0.12%)
Aug 15, 2012 6.235 6.378 6.235 6.356 2,687 +0.08(+1.33%)
Aug 14, 2012 6.363 6.363 6.046 6.273 5,041 -0.13(-2.01%)
Aug 11, 2012 6.401 6.401 6.401 0 +0.00(+0.00%)
Aug 10, 2012 6.401 6.401 6.401 6.401 132 +0.01(+0.12%)
Aug 09, 2012 6.394 6.394 6.394 6.394 132 +0.14(+2.30%)
Aug 08, 2012 6.250 6.250 6.250 6.250 173 -0.06(-0.96%)
Aug 07, 2012 6.310 6.310 6.310 6.310 132 +0.04(+0.60%)
Aug 06, 2012 6.416 6.416 6.235 6.273 5,148 -0.07(-1.07%)
Aug 03, 2012 6.227 6.341 6.227 6.341 2,017 +0.11(+1.70%)
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.