First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.92	18.21	17.85	18.13	8,028	+0.30(+1.67%)
Feb 27, 2018	17.79	17.92	17.62	17.83	4,743	-0.04(-0.23%)
Feb 23, 2018		17.87	17.87	17.87	240	-0.00(-0.01%)
Feb 22, 2018	17.87	18.43	17.83	17.87	13,720	-0.30(-1.64%)
Feb 21, 2018	17.83	18.51	17.49	18.17	6,602	+0.21(+1.18%)
Feb 20, 2018	17.92	18.38	17.92	17.96	6,930	-0.47(-2.53%)
Feb 16, 2018		18.43	18.43	18.43	0	+0.25(+1.40%)
Feb 15, 2018	18.13	18.26	18.12	18.17	1,376	+0.17(+0.94%)
Feb 14, 2018	17.87	18.26	17.75	18.00	13,060	+0.30(+1.68%)
Feb 13, 2018	17.46	18.17	17.46	17.70	21,068	-0.47(-2.57%)
Feb 12, 2018	18.04	18.47	18.04	18.17	3,039	-0.13(-0.70%)
Feb 09, 2018	18.55	18.68	18.26	18.30	5,636	-0.04(-0.23%)
Feb 08, 2018	18.68	18.72	18.34	18.34	5,485	-0.38(-2.04%)
Feb 07, 2018	18.72	18.72	18.72	18.72	3,949	+0.00(+0.00%)
Feb 06, 2018	18.81	18.89	18.35	18.72	15,780	-0.17(-0.90%)
Feb 05, 2018	18.64	18.89	18.21	18.89	6,605	+0.42(+2.30%)
Feb 02, 2018	18.30	18.72	18.30	18.47	3,912	-0.08(-0.46%)
Feb 01, 2018	18.34	18.34	18.34	18.55	880	+0.00(+0.00%)
Jan 31, 2018	18.55	18.89	18.21	18.55	2,833	+0.13(+0.69%)
Jan 30, 2018	18.17	18.17	18.09	18.43	1,916	+0.68(+3.81%)
Jan 29, 2018	18.38	18.49	17.75	17.75	889	-0.68(-3.67%)
Jan 26, 2018	19.14	19.23	18.43	18.43	11,261	-0.30(-1.58%)
Jan 25, 2018	19.36	19.40	18.72	18.72	977	-0.38(-1.99%)
Jan 24, 2018	18.55	19.10	18.43	19.10	3,351	+0.04(+0.22%)
Jan 23, 2018	18.38	19.06	18.34	19.06	2,317	+0.68(+3.68%)
Jan 22, 2018	17.89	18.76	17.89	18.38	40,151	-0.63(-3.33%)
Jan 19, 2018	18.81	19.02	18.81	19.02	2,605	+0.17(+0.90%)
Jan 18, 2018		18.99	18.85	18.85	4,677	-0.04(-0.22%)
Jan 17, 2018	19.48	19.48	18.89	18.89	9,626	-0.34(-1.76%)
Jan 16, 2018	19.31	19.50	19.06	19.23	9,502	+0.13(+0.66%)
Jan 12, 2018		19.10	19.10	19.10	0	-0.08(-0.44%)
Jan 11, 2018	18.98	19.36	18.95	19.19	10,620	+0.21(+1.11%)
Jan 10, 2018	18.98	19.37	18.98	18.98	22,083	+0.08(+0.45%)
Jan 09, 2018	18.93	19.02	18.85	18.89	14,689	-0.04(-0.22%)
Jan 08, 2018	18.85	18.95	18.85	18.93	9,611	-0.21(-1.10%)
Jan 05, 2018	19.40	19.40	18.93	19.14	5,054	-0.17(-0.88%)
Jan 04, 2018	19.10	19.31	19.10	19.31	2,703	+0.34(+1.78%)
Jan 03, 2018	19.10	19.10	18.94	18.98	10,554	+0.00(+0.00%)
Jan 02, 2018		19.10	18.98	18.98	46,794	-0.13(-0.66%)
Dec 29, 2017		19.10	19.10	19.10	0	-0.04(-0.22%)
Dec 28, 2017	19.27	19.44	19.10	19.14	6,683	-0.04(-0.22%)
Dec 27, 2017	19.27	19.31	19.19	19.19	4,550	-0.08(-0.44%)
Dec 26, 2017	19.44	19.74	19.24	19.27	4,359	-0.04(-0.22%)
Dec 22, 2017	19.44	19.52	19.23	19.31	4,474	-0.04(-0.22%)
Dec 21, 2017	19.57	19.57	19.27	19.36	10,830	+0.25(+1.33%)
Dec 20, 2017	19.82	19.82	19.10	19.10	11,971	-0.51(-2.59%)
Dec 19, 2017	19.86	20.03	19.61	19.61	2,769	+0.08(+0.43%)
Dec 18, 2017	20.50	20.50	19.53	19.53	24,189	-0.42(-2.12%)
Dec 15, 2017	19.57	19.95	19.36	19.95	12,875	+0.25(+1.29%)
Dec 14, 2017	19.78	19.95	19.65	19.69	6,757	-0.17(-0.85%)
Dec 13, 2017	20.06	20.37	19.86	19.86	934	-0.42(-2.08%)
Dec 12, 2017	19.57	20.29	19.57	20.29	12,494	-0.21(-1.03%)
Dec 11, 2017	20.03	20.62	19.99	20.50	7,423	+0.63(+3.19%)
Dec 08, 2017	19.86	20.16	19.86	19.86	4,651	+0.04(+0.21%)
Dec 07, 2017	19.86	19.86	19.65	19.82	499	+0.04(+0.21%)
Dec 06, 2017	19.57	19.78	19.57	19.78	3,511	-0.04(-0.21%)
Dec 05, 2017		20.16	19.61	19.82	7,782	-0.38(-1.88%)
Dec 04, 2017	20.71	21.02	20.20	20.20	3,449	-0.42(-2.05%)

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.