First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.164	9.164	9.115	9.115	566	-0.24(-2.57%)
Dec 28, 2007	8.613	9.355	8.585	9.355	3,566	+0.46(+5.13%)
Dec 27, 2007	8.585	8.952	8.585	8.899	1,364	+0.35(+4.08%)
Dec 26, 2007	8.507	8.550	8.479	8.550	5,938	+0.06(+0.75%)
Dec 24, 2007	8.557	8.762	8.486	8.486	2,657	-0.20(-2.28%)
Dec 21, 2007	8.564	8.684	8.550	8.684	1,459	-0.06(-0.73%)
Dec 20, 2007	9.009	9.009	8.550	8.748	30,626	-0.18(-2.02%)
Dec 19, 2007	8.500	9.080	8.500	8.928	16,258	+0.39(+4.59%)
Dec 18, 2007	9.115	9.186	8.493	8.536	3,088	-0.51(-5.62%)
Dec 17, 2007	8.762	9.044	8.656	9.044	7,339	+0.21(+2.40%)
Dec 14, 2007	9.179	9.179	8.769	8.832	8,134	+0.00(+0.00%)
Dec 13, 2007	9.730	9.730	8.656	8.832	10,252	-0.36(-3.92%)
Dec 12, 2007	9.701	9.701	9.115	9.193	3,051	-0.63(-6.40%)
Dec 11, 2007	10.03	10.03	9.822	9.822	6,842	-0.14(-1.42%)
Dec 10, 2007	9.963	9.963	9.963	9.963	141	-0.03(-0.28%)
Dec 07, 2007	9.822	9.998	9.822	9.991	1,357	+0.17(+1.73%)
Dec 06, 2007	10.10	10.82	9.822	9.822	4,088	-0.55(-5.31%)
Dec 05, 2007	10.35	10.37	10.35	10.37	283	-0.20(-1.87%)
Dec 04, 2007	10.07	10.59	10.07	10.57	893	+0.50(+4.98%)
Dec 03, 2007	10.07	10.07	10.07	10.07	566	-0.53(-5.00%)
Nov 30, 2007	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Nov 29, 2007	10.60	10.60	10.60	10.60	778	+0.41(+4.02%)
Nov 28, 2007	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Nov 27, 2007	10.20	10.20	10.18	10.19	431	-0.66(-6.06%)
Nov 26, 2007	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Nov 23, 2007	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Nov 21, 2007	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Nov 20, 2007	10.97	10.97	10.67	10.85	2,405	+0.42(+4.00%)
Nov 19, 2007	10.68	10.68	10.25	10.43	8,614	-0.52(-4.77%)
Nov 16, 2007	10.46	10.95	10.46	10.95	1,974	+0.01(+0.06%)
Nov 15, 2007	10.68	10.95	9.751	10.95	4,259	-0.01(-0.06%)
Nov 14, 2007	10.95	10.95	10.74	10.95	3,712	+0.11(+0.98%)
Nov 13, 2007	10.95	11.02	10.85	10.85	7,077	-0.11(-0.97%)
Nov 12, 2007	10.95	10.95	10.95	10.95	2,264	+0.00(+0.00%)
Nov 09, 2007	10.78	10.95	10.78	10.95	1,132	+0.00(+0.00%)
Nov 08, 2007	10.62	10.95	10.62	10.95	5,944	-0.14(-1.27%)
Nov 07, 2007	11.09	11.09	11.09	11.09	468	-0.34(-2.97%)
Nov 06, 2007	11.38	11.43	11.38	11.43	5,094	+0.07(+0.62%)
Nov 05, 2007	11.38	11.38	11.13	11.36	2,124	+0.23(+2.10%)
Nov 02, 2007	11.13	11.13	11.13	11.13	1,000	+0.00(+0.00%)
Nov 01, 2007	11.13	11.13	11.13	11.13	0	+0.00(+0.00%)
Oct 31, 2007	11.13	11.13	11.13	11.13	141	-0.07(-0.63%)
Oct 30, 2007	11.20	11.42	11.20	11.20	14,939	-0.01(-0.06%)
Oct 29, 2007	11.21	11.21	11.21	11.21	0	+0.00(+0.00%)
Oct 26, 2007	11.21	11.21	11.21	11.21	283	+0.01(+0.06%)
Oct 25, 2007	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Oct 24, 2007	11.23	11.23	11.20	11.20	566	-0.07(-0.63%)
Oct 23, 2007	11.13	11.27	11.13	11.27	1,467	+0.04(+0.32%)
Oct 22, 2007	11.27	11.27	11.23	11.23	566	+0.33(+3.05%)
Oct 19, 2007	11.11	11.11	10.90	10.90	1,132	+0.30(+2.87%)
Oct 18, 2007	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Oct 17, 2007	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Oct 16, 2007	10.50	10.63	10.25	10.60	5,094	+0.17(+1.63%)
Oct 15, 2007	10.43	10.43	10.43	10.43	141	-0.10(-0.94%)
Oct 12, 2007	10.77	10.77	10.42	10.53	1,510	-0.28(-2.61%)
Oct 11, 2007	10.74	10.85	10.74	10.81	2,840	+0.20(+1.89%)
Oct 10, 2007	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Oct 09, 2007	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Oct 08, 2007	10.61	10.61	10.61	10.61	141	-0.13(-1.21%)
Oct 05, 2007	10.70	10.74	10.61	10.74	2,183	-0.39(-3.49%)
Oct 04, 2007	11.13	11.13	11.13	11.13	141	-0.18(-1.56%)
Oct 03, 2007	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
Oct 02, 2007	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)

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.