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 (%)
Feb 28, 2011 4.753 4.753 4.753 4.753 410 +0.00(+0.00%)
Feb 25, 2011 4.862 4.936 4.533 4.753 16,458 -0.18(-3.70%)
Feb 24, 2011 4.865 4.936 4.862 4.936 1,228 +0.07(+1.50%)
Feb 23, 2011 4.862 4.936 4.621 4.862 7,800 +0.00(+0.00%)
Feb 18, 2011 4.862 4.862 4.862 4.862 547 +0.03(+0.60%)
Feb 17, 2011 4.855 4.899 4.723 4.833 6,674 -0.02(-0.37%)
Feb 16, 2011 4.855 4.862 4.782 4.851 5,780 +0.14(+2.86%)
Feb 15, 2011 4.826 4.826 4.716 4.716 15,911 +0.10(+2.22%)
Feb 11, 2011 4.643 4.614 4.614 4.614 683 +0.00(+0.00%)
Feb 10, 2011 4.614 4.614 4.614 4.614 136 -0.03(-0.63%)
Feb 09, 2011 4.680 4.680 4.643 4.643 1,504 +0.01(+0.32%)
Feb 08, 2011 4.628 4.628 4.628 4.628 136 +0.01(+0.32%)
Feb 07, 2011 4.614 4.639 4.614 4.614 1,162 -0.00(-0.00%)
Feb 03, 2011 4.614 4.614 4.614 4.614 273 +0.00(+0.00%)
Feb 02, 2011 4.753 4.753 4.614 4.614 1,367 -0.07(-1.41%)
Jan 31, 2011 4.826 4.680 4.680 4.680 3,008 -0.12(-2.59%)
Jan 28, 2011 4.789 4.840 4.643 4.804 547 +0.04(+0.91%)
Jan 27, 2011 4.622 4.818 4.622 4.761 2,256 -0.02(-0.45%)
Jan 26, 2011 4.615 4.818 4.615 4.782 5,951 +0.20(+4.44%)
Jan 25, 2011 4.593 4.604 4.578 4.578 2,201 -0.15(-3.08%)
Jan 24, 2011 4.099 4.724 4.077 4.724 10,012 +0.00(+0.00%)
Jan 21, 2011 4.455 4.724 4.455 4.724 1,307 +0.25(+5.69%)
Jan 20, 2011 4.375 4.477 4.368 4.469 2,339 -0.01(-0.32%)
Jan 19, 2011 4.077 4.484 4.077 4.484 12,479 +0.48(+11.98%)
Jan 18, 2011 4.004 4.004 4.004 4.004 275 -0.10(-2.48%)
Jan 13, 2011 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Jan 12, 2011 4.171 4.179 4.004 4.106 2,203 -0.07(-1.74%)
Jan 10, 2011 4.164 4.179 4.179 4.179 5,504 +0.25(+6.48%)
Jan 06, 2011 3.932 3.924 3.924 3.924 3,440 -0.06(-1.46%)
Jan 05, 2011 3.939 3.982 3.910 3.982 2,278 -0.16(-3.81%)
Jan 04, 2011 4.099 4.148 4.055 4.140 2,201 -0.13(-2.95%)
Jan 03, 2011 3.939 4.898 3.939 4.266 16,384 +0.07(+1.56%)
Dec 31, 2010 4.186 4.200 3.924 4.200 688 +0.34(+8.85%)
Dec 30, 2010 3.743 4.142 3.743 3.859 24,708 +0.04(+1.14%)
Dec 29, 2010 3.815 3.815 3.815 3.815 688 +0.00(+0.00%)
Dec 28, 2010 3.815 3.815 3.815 3.815 1,409 +0.00(+0.00%)
Dec 27, 2010 3.852 3.866 3.779 3.815 9,409 -0.04(-1.13%)
Dec 23, 2010 3.895 3.895 3.859 3.859 275 +0.05(+1.34%)
Dec 22, 2010 3.852 3.881 3.743 3.808 14,682 +0.04(+1.16%)
Dec 21, 2010 3.982 3.982 3.750 3.764 2,889 +0.06(+1.57%)
Dec 20, 2010 3.684 3.939 3.684 3.706 8,228 -0.20(-5.20%)
Dec 17, 2010 3.779 3.910 3.779 3.910 1,238 +0.12(+3.06%)
Dec 16, 2010 3.786 3.793 3.786 3.793 1,095 +0.16(+4.40%)
Dec 15, 2010 3.677 3.677 3.634 3.634 2,460 -0.18(-4.76%)
Dec 13, 2010 3.714 3.815 3.714 3.815 688 -0.11(-2.78%)
Dec 10, 2010 3.924 3.924 3.924 3.924 412 +0.02(+0.56%)
Dec 09, 2010 3.692 3.917 3.677 3.903 3,467 +0.09(+2.29%)
Dec 08, 2010 3.706 3.924 3.706 3.815 3,491 +0.11(+2.94%)
Dec 03, 2010 3.670 3.706 3.706 3.706 7,155 +0.04(+0.99%)
Dec 02, 2010 3.677 3.677 3.670 3.670 659 +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.