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 (%)
Nov 30, 2009 4.261 4.261 4.247 4.247 679 -0.06(-1.48%)
Nov 27, 2009 4.310 4.310 4.310 4.310 1,640 +0.04(+0.99%)
Nov 23, 2009 4.557 4.268 4.268 4.268 3,538 -0.04(-0.98%)
Nov 19, 2009 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Nov 18, 2009 4.310 4.310 4.310 4.310 1,839 +0.01(+0.33%)
Nov 17, 2009 4.353 4.370 4.289 4.296 1,733 -0.06(-1.30%)
Nov 16, 2009 4.543 4.543 4.353 4.353 692 +0.01(+0.16%)
Nov 13, 2009 4.346 4.346 4.346 4.346 1,181 +0.00(+0.00%)
Nov 12, 2009 4.285 4.557 4.285 4.346 4,500 +0.06(+1.49%)
Nov 11, 2009 4.282 4.840 4.264 4.282 2,428 -0.04(-0.98%)
Nov 10, 2009 4.388 4.388 4.324 4.324 2,547 -0.21(-4.67%)
Nov 09, 2009 4.423 4.572 4.360 4.536 7,001 -0.04(-0.77%)
Nov 06, 2009 4.402 4.572 4.395 4.572 2,688 +0.19(+4.35%)
Nov 05, 2009 4.416 4.565 4.360 4.381 1,698 -0.04(-0.80%)
Nov 04, 2009 4.370 4.593 4.367 4.416 2,020 +0.00(+0.08%)
Nov 03, 2009 4.346 4.413 4.346 4.413 6,183 -0.44(-9.03%)
Nov 02, 2009 4.851 4.851 4.851 4.851 367 +0.43(+9.84%)
Oct 30, 2009 4.416 4.416 4.416 4.416 424 +0.11(+2.63%)
Oct 29, 2009 4.851 4.851 4.303 4.303 990 -0.18(-4.09%)
Oct 28, 2009 4.297 4.769 4.297 4.487 2,182 -0.44(-8.96%)
Oct 27, 2009 4.946 4.946 4.928 4.928 849 +0.65(+15.29%)
Oct 26, 2009 4.268 4.331 4.247 4.275 3,042 -0.67(-13.57%)
Oct 23, 2009 4.946 4.946 4.946 4.946 424 +0.69(+16.08%)
Oct 21, 2009 4.261 4.261 4.261 4.261 0 -0.33(-7.23%)
Oct 20, 2009 4.663 4.748 4.593 4.593 1,839 -0.06(-1.37%)
Oct 16, 2009 4.374 4.656 4.656 4.656 707 +0.35(+8.03%)
Oct 14, 2009 4.317 4.310 4.310 4.310 2,122 -0.11(-2.40%)
Oct 12, 2009 4.416 4.416 4.416 4.416 283 -0.20(-4.36%)
Oct 09, 2009 4.769 4.875 4.522 4.618 5,958 +0.02(+0.54%)
Oct 08, 2009 4.568 4.593 4.568 4.593 3,269 +0.01(+0.23%)
Oct 07, 2009 4.593 4.600 4.416 4.582 4,514 +0.38(+8.99%)
Oct 06, 2009 4.240 4.240 4.204 4.204 1,132 +0.00(+0.00%)
Oct 05, 2009 4.218 4.218 4.204 4.204 366 +0.03(+0.68%)
Oct 02, 2009 4.176 4.176 4.176 4.176 141 -0.20(-4.68%)
Sep 30, 2009 4.381 4.381 4.381 4.381 0 -0.19(-4.25%)
Sep 29, 2009 4.589 4.593 4.204 4.575 5,738 +0.40(+9.56%)
Sep 28, 2009 4.204 4.204 4.169 4.176 5,781 +0.05(+1.20%)
Sep 25, 2009 4.240 4.240 4.126 4.126 1,273 +0.03(+0.69%)
Sep 24, 2009 4.240 4.240 4.098 4.098 2,122 -0.16(-3.65%)
Sep 22, 2009 4.240 4.254 4.254 4.254 566 -0.33(-7.24%)
Sep 18, 2009 4.586 4.586 4.586 4.586 141 +0.08(+1.72%)
Sep 16, 2009 4.232 4.508 4.508 4.508 2,405 +0.30(+7.05%)
Sep 15, 2009 4.169 4.240 4.112 4.211 18,037 +0.13(+3.29%)
Sep 14, 2009 3.992 4.119 3.992 4.077 3,239 +0.11(+2.85%)
Sep 11, 2009 3.900 4.169 3.893 3.964 9,015 +0.08(+2.19%)
Sep 10, 2009 3.724 4.271 3.724 3.879 37,214 -0.29(-6.95%)
Sep 04, 2009 4.141 4.169 4.169 4.169 283 -0.07(-1.67%)
Sep 03, 2009 4.105 4.240 4.098 4.240 424 +0.15(+3.72%)
Sep 02, 2009 4.225 4.663 3.922 4.088 5,222 -0.15(-3.58%)
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.