First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.53	19.56	19.38	19.38	2,943	-0.20(-1.01%)
Feb 27, 2023	19.57	19.57	19.57	19.57	2,234	+0.32(+1.65%)
Feb 24, 2023	19.19	19.43	18.80	19.26	6,351	+0.12(+0.60%)
Feb 23, 2023	18.91	19.14	18.68	19.14	2,362	+0.23(+1.22%)
Feb 22, 2023	18.87	18.91	18.70	18.91	16,205	+0.04(+0.20%)
Feb 21, 2023	18.82	19.15	18.77	18.87	1,676	-0.10(-0.51%)
Feb 17, 2023	18.83	19.04	18.77	18.97	2,137	-0.03(-0.15%)
Feb 16, 2023	18.97	19.12	18.97	19.00	3,307	-0.15(-0.80%)
Feb 15, 2023	19.28	19.28	19.01	19.15	1,352	+0.10(+0.51%)
Feb 14, 2023	19.18	19.18	19.05	19.05	1,738	-0.06(-0.30%)
Feb 13, 2023	19.26	19.26	18.97	19.11	4,682	-0.12(-0.60%)
Feb 10, 2023	19.23	19.26	18.97	19.23	8,668	-0.03(-0.15%)
Feb 09, 2023	19.09	19.40	19.09	19.26	4,003	+0.00(+0.00%)
Feb 08, 2023	19.26	19.26	19.26	19.26	576	-0.10(-0.50%)
Feb 07, 2023	19.36	19.61	19.29	19.35	3,858	-0.01(-0.05%)
Feb 06, 2023	19.55	19.55	19.36	19.36	743	-0.24(-1.23%)
Feb 03, 2023	19.51	19.91	19.51	19.60	2,544	-0.15(-0.78%)
Feb 02, 2023	19.76	19.76	19.76	19.76	933	-0.03(-0.15%)
Feb 01, 2023	19.69	20.11	19.69	19.79	8,388	-0.01(-0.05%)
Jan 31, 2023	19.88	19.91	19.37	19.79	2,427	+0.00(+0.00%)
Jan 30, 2023	19.76	19.96	19.76	19.79	1,909	-0.04(-0.19%)
Jan 27, 2023	19.97	20.03	19.79	19.83	6,557	-0.15(-0.77%)
Jan 26, 2023	20.06	20.18	19.82	19.99	3,445	-0.05(-0.24%)
Jan 25, 2023	20.08	20.08	19.84	20.03	18,588	-0.05(-0.24%)
Jan 24, 2023	19.91	20.38	19.91	20.08	1,254	-0.02(-0.10%)
Jan 23, 2023	20.18	20.46	19.87	20.10	10,609	-0.25(-1.22%)
Jan 20, 2023	20.64	20.64	20.35	20.35	2,434	-0.10(-0.47%)
Jan 19, 2023	20.60	20.60	20.41	20.45	1,868	-0.11(-0.56%)
Jan 18, 2023	20.76	20.94	20.34	20.56	8,986	-0.03(-0.14%)
Jan 17, 2023	20.76	20.89	20.59	20.59	3,231	-0.11(-0.51%)
Jan 13, 2023	20.51	21.03	20.51	20.69	3,909	-0.10(-0.46%)
Jan 12, 2023	20.91	21.03	20.62	20.79	8,811	+0.05(+0.23%)
Jan 11, 2023	20.66	21.03	20.57	20.74	4,832	+0.01(+0.05%)
Jan 10, 2023	20.76	20.80	20.19	20.73	32,685	-0.18(-0.87%)
Jan 09, 2023	20.98	21.03	20.65	20.91	5,788	-0.11(-0.52%)
Jan 06, 2023	20.65	21.27	20.65	21.02	55,332	+0.51(+2.49%)
Jan 05, 2023	20.56	20.88	20.30	20.51	7,409	+0.01(+0.05%)
Jan 04, 2023	20.80	20.80	20.50	20.50	1,673	-0.18(-0.88%)
Jan 03, 2023	20.88	21.28	20.57	20.68	27,917	-0.25(-1.19%)
Dec 30, 2022	20.76	21.04	20.61	20.93	11,480	+0.00(+0.00%)
Dec 29, 2022	20.32	21.03	20.08	20.93	77,371	+0.52(+2.53%)
Dec 28, 2022	19.86	20.52	19.54	20.42	46,357	+0.48(+2.40%)
Dec 27, 2022	20.03	20.08	19.69	19.94	9,471	-0.13(-0.67%)
Dec 23, 2022	19.87	20.08	19.87	20.07	6,330	+0.16(+0.82%)
Dec 22, 2022	19.69	20.01	19.61	19.91	16,547	+0.02(+0.10%)
Dec 21, 2022	19.70	20.08	19.69	19.89	9,753	+0.00(+0.00%)
Dec 20, 2022	19.66	19.89	19.41	19.89	1,860	+0.47(+2.41%)
Dec 19, 2022	19.23	19.86	19.22	19.42	17,165	+0.20(+1.04%)
Dec 16, 2022	19.13	19.41	19.13	19.22	3,917	+0.10(+0.50%)
Dec 15, 2022	18.93	19.60	18.74	19.13	12,902	+0.14(+0.76%)
Dec 14, 2022	18.89	19.70	18.70	18.98	12,216	+0.00(+0.00%)
Dec 13, 2022	19.56	19.65	18.84	18.98	17,821	-0.09(-0.45%)
Dec 12, 2022	19.33	19.56	19.07	19.07	11,223	-0.09(-0.45%)
Dec 09, 2022	19.41	19.52	19.14	19.15	1,974	-0.18(-0.94%)
Dec 08, 2022	19.41	19.73	19.34	19.34	2,040	-0.17(-0.88%)
Dec 07, 2022	19.56	19.71	19.36	19.51	2,976	+0.08(+0.39%)
Dec 06, 2022	19.67	19.84	19.27	19.43	9,691	+0.14(+0.74%)
Dec 05, 2022	19.45	20.05	19.29	19.29	7,036	-0.16(-0.84%)
Dec 02, 2022	19.51	20.05	19.45	19.45	4,652	-0.23(-1.17%)

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.