First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.00	15.00	15.00	0	+0.46(+3.14%)
Dec 29, 2016	15.00	15.04	14.21	14.54	83,181	-0.33(-2.23%)
Dec 28, 2016	15.08	15.21	14.79	14.87	11,551	-0.33(-2.19%)
Dec 27, 2016	15.27	15.37	15.00	15.21	2,555	-0.33(-2.14%)
Dec 23, 2016		15.54	15.54	15.54	0	+0.29(+1.91%)
Dec 22, 2016	15.46	15.66	14.42	15.25	15,055	-0.33(-2.13%)
Dec 21, 2016	15.58	15.62	15.25	15.58	5,274	-0.04(-0.27%)
Dec 20, 2016	15.37	15.75	15.37	15.62	5,910	+0.04(+0.27%)
Dec 19, 2016	15.58	15.58	15.25	15.58	3,856	+0.04(+0.27%)
Dec 16, 2016	15.37	15.54	15.37	15.54	3,920	+0.37(+2.44%)
Dec 15, 2016	15.33	15.37	15.17	15.17	5,012	-0.16(-1.06%)
Dec 14, 2016	15.33	15.33	15.33	15.33	1,240	+0.00(+0.00%)
Dec 13, 2016	15.31	15.33	15.29	15.33	2,044	+0.00(+0.00%)
Dec 12, 2016	15.25	15.33	15.08	15.33	1,340	+0.12(+0.82%)
Dec 09, 2016	15.04	15.21	15.04	15.21	1,586	+0.21(+1.38%)
Dec 08, 2016	15.37	15.37	14.92	15.00	8,600	-0.33(-2.17%)
Dec 07, 2016	15.00	15.33	14.92	15.33	6,664	+0.33(+2.22%)
Dec 06, 2016	14.96	15.21	14.96	15.00	7,001	+0.25(+1.69%)
Dec 05, 2016	14.13	14.75	14.13	14.75	6,314	+0.62(+4.41%)
Dec 02, 2016	14.01	14.13	14.01	14.13	2,007	+0.21(+1.49%)
Dec 01, 2016	13.92	14.13	13.79	13.92	5,415	-0.04(-0.30%)
Nov 30, 2016	13.17	13.96	13.17	13.96	17,584	+0.66(+5.00%)
Nov 29, 2016	13.17	13.30	13.17	13.30	1,160	+0.00(+0.00%)
Nov 28, 2016	13.30	13.30	13.09	13.30	3,258	+0.04(+0.31%)
Nov 25, 2016	13.30	13.30	13.13	13.25	724	+0.00(+0.00%)
Nov 23, 2016		13.25	13.25	13.25	0	+0.08(+0.63%)
Nov 22, 2016	13.17	13.17	13.13	13.17	4,560	+0.00(+0.03%)
Nov 21, 2016	13.17	13.17	13.09	13.17	1,616	+0.29(+2.23%)
Nov 18, 2016	12.88	12.88	12.78	12.88	7,440	+0.01(+0.07%)
Nov 17, 2016	13.05	13.13	13.05	12.87	5,228	-0.26(-1.96%)
Nov 16, 2016	13.09	13.13	12.88	13.13	2,777	-0.04(-0.32%)
Nov 15, 2016	13.21	13.21	13.05	13.17	1,354	-0.04(-0.31%)
Nov 14, 2016	13.09	13.25	12.96	13.21	5,226	+0.33(+2.58%)
Nov 11, 2016	12.80	13.25	12.76	12.88	31,051	+0.25(+1.97%)
Nov 10, 2016	12.84	13.01	12.61	12.63	78,246	-0.17(-1.30%)
Nov 09, 2016		12.55	12.55	12.80	6,529	+0.25(+1.99%)
Nov 08, 2016	12.76	12.76	12.42	12.55	36,771	-0.04(-0.33%)
Nov 07, 2016	12.67	12.88	12.51	12.59	3,416	+0.04(+0.33%)
Nov 04, 2016	12.88	12.88	12.55	12.55	1,880	+0.00(+0.00%)
Nov 03, 2016	12.55	12.55	12.55	12.55	273	-0.08(-0.66%)
Nov 01, 2016		12.63	12.63	12.63	78	-0.04(-0.33%)
Oct 31, 2016	12.67	12.67	12.67	12.67	229	+0.08(+0.66%)
Oct 28, 2016	12.55	12.84	12.51	12.59	9,296	+0.04(+0.33%)
Oct 27, 2016	12.30	12.84	12.30	12.55	6,438	+0.23(+1.89%)
Oct 26, 2016	12.56	12.73	12.27	12.32	10,068	-0.29(-2.30%)
Oct 25, 2016	12.44	12.60	12.44	12.60	1,477	+0.00(+0.00%)
Oct 24, 2016	12.60	12.65	12.52	12.60	2,603	+0.00(+0.00%)
Oct 21, 2016	12.69	12.69	12.58	12.60	1,707	+0.04(+0.33%)
Oct 20, 2016	12.65	12.65	12.40	12.56	15,500	-0.21(-1.62%)
Oct 19, 2016	12.81	12.81	12.65	12.77	4,389	+0.13(+1.01%)
Oct 18, 2016	12.65	12.65	12.40	12.64	6,126	-0.00(-0.03%)
Oct 17, 2016	12.73	12.73	12.58	12.65	1,845	-0.17(-1.29%)
Oct 14, 2016	12.72	12.81	12.72	12.81	3,298	+0.12(+0.98%)
Oct 13, 2016	12.69	12.69	12.69	12.69	203	-0.12(-0.97%)
Oct 12, 2016	12.85	12.85	12.81	12.81	486	-0.04(-0.32%)
Oct 11, 2016	12.65	12.89	12.40	12.85	2,631	-0.04(-0.32%)
Oct 10, 2016	12.84	12.89	12.84	12.89	516	+0.02(+0.13%)
Oct 07, 2016	12.88	12.88	12.88	12.88	202	+0.00(+0.00%)
Oct 05, 2016	12.82	12.88	12.88	12.88	277	+0.06(+0.45%)
Oct 04, 2016	13.02	13.02	12.81	12.82	3,792	-0.09(-0.70%)

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.