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 26, 2010 4.440 4.447 4.447 4.447 1,967 +0.17(+3.99%)
Feb 25, 2010 4.305 4.305 4.276 4.276 671 -0.18(-3.99%)
Feb 24, 2010 4.276 4.468 4.269 4.454 1,031 +0.18(+4.09%)
Feb 23, 2010 4.269 4.279 4.262 4.279 2,265 -0.17(-3.77%)
Feb 22, 2010 4.554 4.554 4.276 4.446 2,160 -0.00(-0.01%)
Feb 18, 2010 4.447 4.447 4.447 4.447 562 +0.11(+2.46%)
Feb 16, 2010 4.575 4.340 4.340 4.340 1,124 +0.07(+1.67%)
Feb 12, 2010 4.269 4.269 4.269 4.269 2,108 +0.00(+0.00%)
Feb 11, 2010 4.290 4.290 4.262 4.269 13,492 +0.00(+0.00%)
Feb 10, 2010 4.269 4.269 4.269 4.269 293 +0.16(+3.99%)
Feb 08, 2010 4.105 4.105 4.105 4.105 421 +0.00(+0.00%)
Feb 05, 2010 4.105 4.105 4.105 4.105 1,844 -0.16(-3.83%)
Feb 04, 2010 4.269 4.269 4.269 4.269 140 +0.14(+3.45%)
Feb 01, 2010 4.127 4.127 4.127 4.127 562 -0.14(-3.33%)
Jan 29, 2010 4.162 4.837 4.141 4.269 1,040 -0.01(-0.17%)
Jan 28, 2010 4.134 4.625 4.098 4.276 2,269 +0.18(+4.34%)
Jan 27, 2010 4.593 4.593 4.098 4.098 1,078 -0.49(-10.63%)
Jan 21, 2010 4.310 4.586 4.586 4.586 3,679 +0.33(+7.81%)
Jan 13, 2010 4.098 4.254 4.254 4.254 1,273 +0.15(+3.70%)
Jan 12, 2010 4.077 4.102 4.077 4.102 433 -0.41(-9.04%)
Jan 11, 2010 4.240 4.509 4.225 4.509 4,319 +0.22(+5.14%)
Jan 08, 2010 4.289 4.289 4.289 4.289 185 +0.23(+5.56%)
Jan 05, 2010 4.261 4.063 4.063 4.063 1,556 -0.18(-4.17%)
Jan 04, 2010 4.073 4.240 4.063 4.240 1,981 -0.21(-4.76%)
Dec 31, 2009 4.240 4.451 4.451 4.451 6,934 +0.10(+2.27%)
Dec 30, 2009 4.437 4.437 4.070 4.353 4,387 +0.33(+8.07%)
Dec 29, 2009 4.134 4.134 3.992 4.028 1,566 -0.04(-0.87%)
Dec 28, 2009 4.049 4.134 3.717 4.063 8,900 -0.31(-7.11%)
Dec 24, 2009 4.462 4.462 4.374 4.374 353 -0.10(-2.32%)
Dec 23, 2009 4.473 4.478 4.473 4.478 566 +0.42(+10.40%)
Dec 21, 2009 4.056 4.056 4.056 4.056 0 +0.10(+2.50%)
Dec 17, 2009 4.134 3.957 3.957 3.957 1,556 -0.20(-4.76%)
Dec 16, 2009 4.162 4.162 3.886 4.155 11,336 +0.12(+3.07%)
Dec 15, 2009 4.225 4.240 4.031 4.031 5,151 -0.10(-2.48%)
Dec 14, 2009 4.232 4.240 4.134 4.134 4,858 -0.01(-0.17%)
Dec 11, 2009 4.240 4.240 4.141 4.141 1,582 +0.01(+0.17%)
Dec 10, 2009 4.126 4.134 4.105 4.134 962 -0.11(-2.50%)
Dec 09, 2009 4.416 4.420 4.240 4.240 8,601 +0.00(+0.00%)
Dec 08, 2009 4.240 4.240 4.098 4.240 3,379 +0.00(+0.00%)
Dec 07, 2009 4.254 4.254 4.240 4.240 3,255 +0.00(+0.00%)
Dec 04, 2009 4.261 4.261 4.240 4.240 1,415 +0.00(+0.00%)
Dec 03, 2009 4.346 4.346 4.240 4.240 3,255 +0.00(+0.00%)
Dec 02, 2009 4.247 4.247 4.176 4.240 4,882 -0.14(-3.23%)
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.