First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.35	20.52	19.83	20.20	15,227	-0.05(-0.25%)
Nov 29, 2018	20.04	20.44	20.04	20.25	14,359	+0.12(+0.60%)
Nov 28, 2018	19.92	20.22	19.83	20.13	15,978	+0.22(+1.12%)
Nov 27, 2018	19.79	19.94	19.36	19.91	9,118	+0.19(+0.96%)
Nov 26, 2018	20.19	20.19	19.56	19.72	7,036	-0.40(-2.01%)
Nov 23, 2018	19.73	20.12	19.73	20.12	2,789	+0.26(+1.30%)
Nov 21, 2018		19.86	19.86	19.86	0	+0.28(+1.41%)
Nov 20, 2018	20.01	20.20	19.59	19.59	6,833	-0.45(-2.23%)
Nov 19, 2018	20.18	20.22	20.04	20.04	4,706	-0.16(-0.81%)
Nov 16, 2018	20.19	20.30	20.16	20.20	8,136	-0.09(-0.47%)
Nov 15, 2018	20.04	20.42	19.84	20.29	6,712	+0.06(+0.30%)
Nov 14, 2018	20.22	20.61	20.13	20.23	9,343	+0.15(+0.73%)
Nov 13, 2018	20.14	20.41	19.79	20.09	16,447	+0.20(+0.99%)
Nov 12, 2018	20.59	20.59	19.84	19.89	10,326	-0.61(-2.98%)
Nov 09, 2018	19.83	20.56	19.83	20.50	13,600	+0.67(+3.38%)
Nov 08, 2018	19.36	20.12	19.36	19.83	32,173	+0.47(+2.44%)
Nov 07, 2018	19.27	19.49	18.89	19.36	30,215	+0.26(+1.35%)
Nov 06, 2018	18.92	19.26	18.81	19.10	6,786	+0.28(+1.46%)
Nov 05, 2018	18.83	19.27	18.82	18.82	17,989	-0.15(-0.77%)
Nov 02, 2018	19.08	19.10	18.71	18.97	15,460	+0.04(+0.23%)
Nov 01, 2018	18.96	19.02	18.76	18.93	6,449	+0.13(+0.69%)
Oct 31, 2018	18.99	19.08	18.69	18.80	7,611	-0.09(-0.50%)
Oct 30, 2018	18.65	19.23	18.40	18.89	12,255	+0.12(+0.64%)
Oct 29, 2018	18.46	18.80	18.25	18.77	9,463	+0.46(+2.54%)
Oct 26, 2018	18.40	18.40	17.71	18.31	10,277	-0.27(-1.43%)
Oct 25, 2018	18.20	18.58	18.20	18.57	26,056	+0.46(+2.55%)
Oct 24, 2018	17.98	19.14	17.94	18.11	29,436	+0.17(+0.95%)
Oct 23, 2018	17.42	18.06	17.41	17.94	11,674	-0.33(-1.78%)
Oct 22, 2018	18.06	18.54	18.06	18.26	7,389	+0.37(+2.06%)
Oct 19, 2018	18.20	18.71	17.48	17.90	21,021	-0.49(-2.66%)
Oct 18, 2018	18.15	18.41	17.99	18.38	14,596	-0.03(-0.19%)
Oct 17, 2018	18.85	18.90	18.22	18.42	16,557	-0.72(-3.76%)
Oct 16, 2018	18.79	19.26	18.79	19.14	11,863	+0.33(+1.73%)
Oct 15, 2018	18.80	18.97	18.80	18.81	3,396	+0.11(+0.60%)
Oct 12, 2018	19.01	19.40	18.41	18.70	26,744	-0.27(-1.40%)
Oct 11, 2018	19.61	19.63	18.97	18.97	5,441	-0.64(-3.28%)
Oct 10, 2018	19.89	19.89	19.57	19.61	6,241	-0.27(-1.38%)
Oct 09, 2018	20.00	20.11	19.75	19.88	16,070	-0.22(-1.11%)
Oct 08, 2018	19.86	20.12	19.82	20.10	6,296	+0.24(+1.21%)
Oct 05, 2018	19.73	20.04	19.69	19.86	8,875	-0.60(-2.93%)
Oct 04, 2018	20.52	20.52	20.29	20.46	4,685	-0.05(-0.25%)
Oct 03, 2018	20.57	20.57	20.38	20.52	12,096	+0.07(+0.34%)
Oct 02, 2018	20.56	20.56	20.19	20.45	6,338	-0.10(-0.50%)
Oct 01, 2018	20.68	20.88	20.39	20.55	7,047	-0.17(-0.83%)
Sep 28, 2018	20.68	20.72	19.95	20.72	7,474	+0.04(+0.21%)
Sep 27, 2018	20.68	21.06	20.51	20.68	8,732	-0.17(-0.82%)
Sep 26, 2018	20.94	21.02	20.76	20.85	8,127	-0.09(-0.41%)
Sep 25, 2018	21.02	21.02	20.72	20.94	6,607	-0.04(-0.20%)
Sep 24, 2018	21.28	21.51	20.72	20.98	7,330	-0.09(-0.41%)
Sep 21, 2018	21.75	21.88	20.42	21.06	38,306	-0.77(-3.53%)
Sep 20, 2018	21.88	22.01	21.73	21.83	14,139	-0.04(-0.20%)
Sep 19, 2018	21.62	22.01	21.62	21.88	12,711	+0.04(+0.20%)
Sep 18, 2018	21.75	21.92	21.71	21.83	11,142	+0.00(+0.00%)
Sep 17, 2018	22.01	22.01	21.79	21.83	6,669	-0.04(-0.20%)
Sep 14, 2018	22.18	22.31	21.66	21.88	21,021	-0.21(-0.97%)
Sep 13, 2018	21.66	22.35	21.66	22.09	8,453	+0.04(+0.19%)
Sep 12, 2018	21.90	22.26	21.45	22.05	24,685	+0.13(+0.59%)
Sep 11, 2018	22.09	22.18	21.73	21.92	18,917	-0.17(-0.77%)
Sep 10, 2018	22.09	22.18	21.88	22.09	12,219	+0.13(+0.58%)
Sep 07, 2018	21.62	22.18	21.62	21.96	11,328	+0.30(+1.38%)
Sep 06, 2018	21.45	21.96	21.32	21.66	29,675	+0.00(+0.00%)
Sep 05, 2018	22.01	22.01	21.28	21.66	17,666	+0.21(+1.00%)

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.