First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.06	17.34	17.02	17.28	13,064	+0.23(+1.34%)
Mar 27, 2024	16.94	17.31	16.66	17.06	27,335	+0.22(+1.30%)
Mar 26, 2024	16.95	17.02	16.46	16.84	29,742	-0.05(-0.29%)
Mar 25, 2024	17.40	17.48	16.53	16.89	64,836	-0.37(-2.13%)
Mar 22, 2024	17.64	17.64	17.02	17.25	14,151	-0.21(-1.19%)
Mar 21, 2024	17.90	17.90	17.08	17.46	26,503	+0.02(+0.11%)
Mar 20, 2024	16.88	18.34	16.54	17.44	47,311	+0.59(+3.47%)
Mar 19, 2024	16.98	17.02	16.72	16.86	13,828	+0.06(+0.35%)
Mar 18, 2024	16.86	17.10	16.80	16.80	13,632	-0.06(-0.35%)
Mar 15, 2024	16.66	17.04	16.49	16.86	69,831	-0.02(-0.12%)
Mar 14, 2024	17.06	17.07	16.82	16.88	20,063	-0.25(-1.45%)
Mar 13, 2024	16.90	17.21	16.86	17.13	20,466	+0.07(+0.41%)
Mar 12, 2024	17.05	17.25	16.62	17.06	24,305	+0.05(+0.29%)
Mar 11, 2024	17.02	17.28	17.01	17.01	12,189	+0.04(+0.23%)
Mar 08, 2024	17.49	17.75	16.97	16.97	8,599	-0.29(-1.67%)
Mar 07, 2024	17.63	17.65	17.11	17.25	10,458	+0.00(+0.00%)
Mar 06, 2024	17.24	17.70	16.92	17.25	21,269	+0.00(+0.00%)
Mar 05, 2024	15.88	18.09	15.88	17.25	48,299	+1.27(+7.94%)
Mar 04, 2024	16.21	16.31	15.92	15.99	12,211	-0.03(-0.19%)
Mar 01, 2024	16.17	16.36	15.87	16.02	16,272	-0.28(-1.70%)
Feb 29, 2024	16.30	16.53	16.14	16.29	14,093	+0.24(+1.48%)
Feb 28, 2024	16.06	16.48	15.97	16.05	13,708	-0.11(-0.67%)
Feb 27, 2024	16.33	16.49	15.98	16.16	30,821	+0.00(+0.00%)
Feb 26, 2024	16.22	16.41	16.15	16.16	14,505	-0.15(-0.91%)
Feb 23, 2024	16.28	16.41	16.22	16.31	18,672	-0.10(-0.60%)
Feb 22, 2024	16.26	16.64	16.16	16.41	20,150	+0.05(+0.30%)
Feb 21, 2024	16.36	16.53	16.13	16.36	28,550	-0.02(-0.12%)
Feb 20, 2024	16.86	17.03	16.36	16.38	41,203	-0.54(-3.17%)
Feb 16, 2024	17.08	17.25	16.77	16.92	20,940	-0.14(-0.81%)
Feb 15, 2024	16.90	17.43	16.82	17.06	24,654	+0.17(+1.00%)
Feb 14, 2024	16.64	17.04	16.54	16.89	11,642	+0.38(+2.28%)
Feb 13, 2024	17.45	17.50	16.39	16.51	19,994	-1.09(-6.20%)
Feb 12, 2024	17.14	17.87	17.12	17.60	52,397	+0.55(+3.20%)
Feb 09, 2024	17.28	17.41	17.06	17.06	19,528	-0.05(-0.29%)
Feb 08, 2024	16.97	17.23	16.97	17.11	11,347	+0.10(+0.58%)
Feb 07, 2024	17.19	17.55	16.86	17.01	20,414	-0.42(-2.39%)
Feb 06, 2024	17.60	17.60	17.13	17.42	9,800	-0.13(-0.73%)
Feb 05, 2024	17.85	18.06	17.23	17.55	9,956	-0.40(-2.21%)
Feb 02, 2024	18.13	18.30	17.78	17.95	7,134	-0.30(-1.62%)
Feb 01, 2024	18.40	18.46	17.47	18.24	17,761	-0.16(-0.86%)
Jan 31, 2024	18.83	18.83	18.40	18.40	17,038	-0.30(-1.58%)
Jan 30, 2024	18.68	18.94	18.58	18.70	19,514	+0.00(+0.00%)
Jan 29, 2024	18.86	19.86	18.70	18.70	20,769	-0.26(-1.35%)
Jan 26, 2024	19.19	19.84	18.95	18.95	9,972	+0.00(+0.00%)
Jan 25, 2024	19.12	19.39	18.70	18.95	12,477	+0.79(+4.33%)
Jan 24, 2024	18.83	20.00	18.16	18.17	16,518	+0.00(+0.00%)
Jan 23, 2024	18.54	18.54	18.17	18.17	6,188	-0.17(-0.91%)
Jan 22, 2024	18.09	18.49	18.09	18.33	12,392	+0.13(+0.70%)
Jan 19, 2024	18.28	18.40	17.78	18.20	27,731	+0.09(+0.49%)
Jan 18, 2024	18.14	18.53	18.01	18.12	23,982	-0.04(-0.22%)
Jan 17, 2024	17.91	18.16	17.82	18.16	8,671	+0.09(+0.49%)
Jan 16, 2024	18.16	18.25	17.96	18.07	19,998	-0.12(-0.65%)
Jan 12, 2024	18.47	18.79	18.10	18.19	11,840	-0.14(-0.75%)
Jan 11, 2024	18.33	18.69	18.20	18.32	10,470	-0.26(-1.40%)
Jan 10, 2024	18.70	18.70	18.46	18.58	14,726	-0.21(-1.13%)
Jan 09, 2024	19.16	19.29	18.70	18.80	16,780	-0.51(-2.65%)
Jan 08, 2024	19.83	19.86	19.19	19.31	18,022	-0.28(-1.41%)
Jan 05, 2024	20.07	20.07	19.48	19.58	42,150	-0.37(-1.85%)
Jan 04, 2024	20.49	20.58	19.67	19.95	30,475	-0.39(-1.91%)
Jan 03, 2024	21.13	21.23	20.14	20.34	15,001	-0.74(-3.50%)

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.