First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.41	17.07	16.40	16.53	22,399	-0.29(-1.72%)
Apr 29, 2024	17.17	17.17	16.51	16.82	18,239	+0.19(+1.14%)
Apr 26, 2024	16.65	16.76	16.41	16.63	23,577	+0.36(+2.19%)
Apr 25, 2024	16.03	16.60	15.99	16.27	30,270	+0.25(+1.55%)
Apr 24, 2024	15.97	16.31	15.47	16.03	33,858	-0.04(-0.25%)
Apr 23, 2024	16.66	16.81	15.92	16.06	18,250	-0.73(-4.37%)
Apr 22, 2024	15.83	17.01	15.69	16.80	56,160	+0.93(+5.88%)
Apr 19, 2024	15.68	15.98	15.58	15.87	23,493	+0.05(+0.31%)
Apr 18, 2024	15.70	16.02	15.70	15.82	18,402	+0.00(+0.00%)
Apr 17, 2024	15.87	16.86	15.34	15.82	18,329	+0.16(+1.01%)
Apr 16, 2024	15.57	15.75	15.27	15.66	24,762	-0.09(-0.57%)
Apr 15, 2024	16.51	16.51	15.48	15.75	79,889	-0.50(-3.05%)
Apr 12, 2024	15.88	16.56	15.78	16.24	29,596	+0.25(+1.55%)
Apr 11, 2024	16.26	16.26	15.88	16.00	20,222	-0.13(-0.80%)
Apr 10, 2024	16.26	16.41	15.99	16.12	26,623	-0.41(-2.46%)
Apr 09, 2024	16.39	16.71	16.36	16.53	12,311	+0.00(+0.00%)
Apr 08, 2024	16.42	16.82	16.36	16.53	13,611	-0.02(-0.12%)
Apr 05, 2024	16.42	16.73	16.36	16.55	10,104	+0.01(+0.06%)
Apr 04, 2024	16.71	16.94	16.51	16.54	13,932	-0.20(-1.18%)
Apr 03, 2024	17.06	17.06	16.45	16.74	25,519	-0.21(-1.23%)
Apr 02, 2024	17.03	17.22	16.71	16.95	17,406	-0.18(-1.04%)
Apr 01, 2024	17.25	17.40	16.93	17.13	59,111	-0.16(-0.92%)
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%)
Jan 02, 2024	21.11	21.55	20.92	21.08	5,315	-0.11(-0.51%)
Dec 29, 2023	21.30	21.65	21.19	21.19	12,956	-0.05(-0.23%)
Dec 28, 2023	20.92	21.42	20.92	21.24	8,356	+0.10(+0.47%)
Dec 27, 2023	21.06	21.21	20.80	21.14	14,205	+0.08(+0.37%)
Dec 26, 2023	21.21	21.21	21.06	21.06	4,541	+0.10(+0.47%)
Dec 22, 2023	21.00	21.36	20.66	20.96	11,763	+0.20(+0.95%)
Dec 21, 2023	20.66	20.93	20.65	20.76	12,480	+0.10(+0.48%)
Dec 20, 2023	20.39	21.01	20.39	20.66	24,335	+0.19(+0.91%)
Dec 19, 2023	20.83	20.91	20.48	20.48	7,562	+0.04(+0.19%)
Dec 18, 2023	20.66	20.96	20.18	20.44	15,210	-0.32(-1.56%)
Dec 15, 2023	20.43	21.11	20.12	20.76	99,197	+0.59(+2.93%)
Dec 14, 2023	19.61	20.43	19.51	20.17	22,026	+0.86(+4.43%)
Dec 13, 2023	18.77	19.68	18.77	19.32	41,358	+0.31(+1.66%)
Dec 12, 2023	18.76	19.08	18.72	19.00	14,102	+0.02(+0.10%)
Dec 11, 2023	19.07	19.28	18.87	18.98	20,108	+0.09(+0.47%)
Dec 08, 2023	18.78	19.07	18.72	18.89	4,308	+0.44(+2.40%)
Dec 07, 2023	18.45	18.50	18.45	18.45	8,856	+0.01(+0.05%)
Dec 06, 2023	18.38	18.44	18.27	18.44	9,361	+0.35(+1.96%)
Dec 05, 2023	17.97	18.09	17.75	18.09	8,601	+0.13(+0.71%)
Dec 04, 2023	17.78	18.20	17.78	17.96	7,770	+0.19(+1.08%)
Dec 01, 2023	17.57	17.77	17.57	17.77	15,621	+0.41(+2.35%)
Nov 30, 2023	17.52	17.52	17.36	17.36	4,475	-0.14(-0.79%)
Nov 29, 2023	17.40	17.52	17.03	17.50	17,922	+0.41(+2.42%)
Nov 28, 2023	17.36	17.36	17.08	17.08	4,615	-0.20(-1.14%)
Nov 27, 2023	17.42	17.47	17.28	17.28	12,245	-0.19(-1.07%)
Nov 24, 2023	17.47	17.47	17.23	17.47	2,881	+0.08(+0.48%)
Nov 22, 2023	17.23	17.41	17.22	17.38	10,076	+0.02(+0.14%)
Nov 21, 2023	17.36	17.36	17.36	17.36	2,599	-0.01(-0.06%)
Nov 20, 2023	17.14	17.37	17.14	17.37	2,235	+0.22(+1.26%)
Nov 17, 2023	17.12	17.40	16.98	17.15	12,820	+0.04(+0.23%)
Nov 16, 2023	16.95	17.16	16.95	17.11	5,988	+0.07(+0.40%)
Nov 15, 2023	17.03	17.21	17.03	17.04	9,386	-0.12(-0.69%)
Nov 14, 2023	17.22	17.57	16.77	17.16	26,562	+0.18(+1.04%)
Nov 13, 2023	17.10	17.19	16.98	16.98	3,839	-0.08(-0.46%)
Nov 10, 2023	17.12	17.21	16.92	17.06	20,190	+0.01(+0.06%)
Nov 09, 2023	17.17	17.20	16.86	17.05	3,486	-0.11(-0.63%)
Nov 08, 2023	16.95	17.20	16.78	17.16	15,321	+0.16(+0.93%)
Nov 07, 2023	17.21	17.21	16.95	17.00	6,619	+0.05(+0.29%)
Nov 06, 2023	17.08	17.08	16.95	16.95	3,731	-0.17(-0.98%)
Nov 03, 2023	16.92	17.37	16.92	17.12	15,594	+0.18(+1.05%)
Nov 02, 2023	16.98	17.23	16.73	16.95	13,352	+0.01(+0.06%)
Nov 01, 2023	17.30	17.43	16.88	16.94	23,032	-0.48(-2.77%)
Oct 31, 2023	16.97	17.42	16.76	17.42	16,647	+0.39(+2.31%)
Oct 30, 2023	17.08	17.24	16.80	17.02	5,025	+0.12(+0.70%)
Oct 27, 2023	16.59	17.15	16.59	16.91	15,045	-0.08(-0.46%)
Oct 26, 2023	17.34	17.34	16.68	16.98	15,329	+0.10(+0.58%)
Oct 25, 2023	17.36	17.36	16.60	16.89	8,367	+0.20(+1.17%)
Oct 24, 2023	16.81	17.15	16.59	16.69	15,448	-0.26(-1.55%)
Oct 23, 2023	17.14	17.18	16.59	16.95	11,713	-0.08(-0.46%)
Oct 20, 2023	17.17	17.36	16.84	17.03	9,171	-0.10(-0.57%)
Oct 19, 2023	17.29	18.42	16.89	17.13	19,268	-0.24(-1.40%)
Oct 18, 2023	17.08	17.83	17.01	17.37	24,547	+0.22(+1.31%)
Oct 17, 2023	17.35	17.40	16.84	17.15	23,439	+0.20(+1.15%)
Oct 16, 2023	17.07	17.23	16.91	16.95	15,503	+0.02(+0.12%)
Oct 13, 2023	16.96	16.96	16.80	16.94	5,390	+0.07(+0.40%)
Oct 12, 2023	16.90	17.08	16.60	16.87	25,151	-0.12(-0.69%)
Oct 11, 2023	17.20	17.27	16.95	16.98	12,943	-0.10(-0.57%)
Oct 10, 2023	17.45	17.80	16.93	17.08	48,020	-0.21(-1.24%)
Oct 09, 2023	17.92	17.92	17.30	17.30	6,138	-0.03(-0.17%)
Oct 06, 2023	17.42	17.60	17.33	17.33	10,388	+0.05(+0.28%)
Oct 05, 2023	17.21	17.45	17.15	17.28	15,635	+0.22(+1.32%)
Oct 04, 2023	16.86	17.21	16.86	17.05	8,968	+0.23(+1.39%)
Oct 03, 2023	16.69	17.02	16.60	16.82	9,396	+0.19(+1.12%)
Oct 02, 2023	16.96	16.96	16.59	16.63	5,022	-0.22(-1.33%)
Sep 29, 2023	17.18	17.23	16.85	16.86	10,607	-0.27(-1.60%)
Sep 28, 2023	17.22	17.23	17.13	17.13	4,183	+0.00(+0.00%)
Sep 27, 2023	17.16	17.23	17.00	17.13	8,101	+0.13(+0.75%)
Sep 26, 2023	16.92	17.15	16.92	17.00	8,924	-0.08(-0.46%)
Sep 25, 2023	17.01	17.08	17.03	17.08	7,504	+0.10(+0.57%)
Sep 22, 2023	17.15	17.18	16.85	16.98	7,219	+0.00(+0.00%)
Sep 21, 2023	16.84	17.14	16.75	16.98	7,710	-0.04(-0.23%)
Sep 20, 2023	16.94	17.18	16.84	17.02	6,621	-0.02(-0.12%)
Sep 19, 2023	16.95	17.21	16.91	17.04	8,151	+0.05(+0.29%)
Sep 18, 2023	16.86	17.14	16.41	16.99	13,557	-0.09(-0.51%)
Sep 15, 2023	17.10	17.19	16.71	17.08	48,325	+0.08(+0.46%)
Sep 14, 2023	17.07	17.26	16.92	17.00	7,625	+0.06(+0.35%)
Sep 13, 2023	17.03	17.10	16.94	16.94	6,973	+0.01(+0.06%)
Sep 12, 2023	16.84	17.03	16.70	16.94	8,097	+0.20(+1.23%)
Sep 11, 2023	16.92	17.14	16.59	16.73	12,405	+0.07(+0.41%)
Sep 08, 2023	16.44	16.83	16.42	16.66	7,924	+0.15(+0.89%)
Sep 07, 2023	16.78	17.06	16.41	16.52	36,121	-0.13(-0.76%)
Sep 06, 2023	16.94	17.33	16.63	16.64	7,678	-0.44(-2.57%)
Sep 05, 2023	17.08	17.08	17.08	17.08	3,940	-0.09(-0.51%)
Sep 01, 2023	17.04	17.27	17.03	17.17	6,520	+0.30(+1.79%)
Aug 31, 2023	17.10	17.27	16.85	16.87	7,074	-0.07(-0.40%)
Aug 30, 2023	16.76	17.08	16.76	16.94	3,186	-0.19(-1.08%)
Aug 29, 2023	16.74	17.12	16.59	17.12	9,672	+0.50(+3.00%)
Aug 28, 2023	16.59	16.69	16.54	16.62	7,968	-0.02(-0.12%)
Aug 25, 2023	16.69	16.97	16.47	16.64	27,025	+0.04(+0.24%)
Aug 24, 2023	16.68	17.15	16.60	16.60	9,301	-0.12(-0.70%)
Aug 23, 2023	16.89	16.89	16.72	16.72	5,343	+0.06(+0.35%)
Aug 22, 2023	16.63	16.87	16.59	16.66	3,440	-0.32(-1.90%)
Aug 21, 2023	16.71	17.31	16.70	16.98	5,051	-0.10(-0.57%)
Aug 18, 2023	16.88	17.23	16.88	17.08	9,398	+0.06(+0.37%)
Aug 17, 2023	17.10	17.36	16.82	17.02	26,638	+0.05(+0.32%)
Aug 16, 2023	17.40	17.65	16.96	16.96	15,619	-0.35(-2.03%)
Aug 15, 2023	17.68	17.68	17.17	17.32	5,076	-0.34(-1.93%)
Aug 14, 2023	18.04	18.37	17.66	17.66	12,647	-0.44(-2.43%)
Aug 11, 2023	18.30	18.54	18.06	18.10	14,295	-0.11(-0.59%)
Aug 10, 2023	18.32	18.52	18.12	18.20	12,050	-0.08(-0.43%)
Aug 09, 2023	18.63	18.72	18.04	18.28	19,631	-0.25(-1.37%)
Aug 08, 2023	18.72	18.86	18.39	18.54	13,011	-0.12(-0.63%)
Aug 07, 2023	18.59	19.06	18.44	18.65	19,305	-0.15(-0.78%)
Aug 04, 2023	19.26	19.27	18.57	18.80	42,711	-0.37(-1.93%)
Aug 03, 2023	19.00	19.40	18.92	19.17	15,141	+0.22(+1.18%)
Aug 02, 2023	19.05	19.22	18.89	18.95	17,225	-0.19(-0.97%)
Aug 01, 2023	19.28	19.47	18.57	19.13	21,874	-0.15(-0.76%)
Jul 31, 2023	19.05	19.47	18.98	19.28	26,229	+0.14(+0.71%)
Jul 28, 2023	19.02	19.38	18.74	19.14	20,557	+0.47(+2.54%)
Jul 27, 2023	18.36	18.79	18.36	18.67	28,240	+0.20(+1.10%)
Jul 26, 2023	19.02	19.02	18.18	18.46	72,799	-0.36(-1.91%)
Jul 25, 2023	17.89	18.97	17.70	18.82	22,303	+0.90(+5.03%)
Jul 24, 2023	17.83	17.92	17.62	17.92	24,905	+0.23(+1.32%)
Jul 21, 2023	17.74	17.93	17.65	17.69	15,220	+0.02(+0.11%)
Jul 20, 2023	17.29	17.67	17.10	17.67	24,982	+0.48(+2.82%)
Jul 19, 2023	16.96	17.49	16.94	17.18	27,377	+0.25(+1.49%)
Jul 18, 2023	16.66	16.96	16.66	16.93	20,141	+0.44(+2.64%)
Jul 17, 2023	16.33	16.61	16.30	16.50	13,201	+0.16(+0.95%)
Jul 14, 2023	16.52	16.65	16.25	16.34	9,214	-0.11(-0.65%)
Jul 13, 2023	16.59	16.72	16.38	16.45	11,086	-0.08(-0.47%)
Jul 12, 2023	16.81	16.91	16.48	16.52	66,500	+0.09(+0.53%)
Jul 11, 2023	17.12	17.12	16.36	16.44	35,823	-0.43(-2.53%)
Jul 10, 2023	17.40	17.40	16.73	16.86	7,334	-0.03(-0.17%)
Jul 07, 2023	16.81	17.06	16.51	16.89	40,809	+0.08(+0.46%)
Jul 06, 2023	16.83	17.13	16.52	16.82	19,853	-0.14(-0.80%)
Jul 05, 2023	16.88	16.98	16.79	16.95	19,374	+0.11(+0.63%)
Jul 03, 2023	16.85	16.95	16.69	16.84	5,440	+0.02(+0.12%)
Jun 30, 2023	16.89	16.98	16.72	16.82	18,625	-0.04(-0.23%)
Jun 29, 2023	16.74	17.01	16.72	16.86	13,651	+0.02(+0.12%)
Jun 28, 2023	17.00	17.01	16.84	16.84	10,297	+0.07(+0.40%)
Jun 27, 2023	16.83	17.05	16.76	16.78	13,637	-0.15(-0.86%)
Jun 26, 2023	16.72	17.20	16.68	16.92	40,070	-0.04(-0.23%)
Jun 23, 2023	17.25	17.32	16.63	16.96	859,680	-0.36(-2.07%)
Jun 22, 2023	17.34	17.45	17.07	17.32	35,179	-0.14(-0.78%)
Jun 21, 2023	17.45	17.48	17.40	17.45	23,360	-0.01(-0.06%)
Jun 20, 2023	17.08	17.47	17.08	17.46	32,172	+0.26(+1.52%)
Jun 16, 2023	17.39	17.46	17.13	17.20	47,713	-0.18(-1.06%)
Jun 15, 2023	17.49	17.88	17.30	17.39	28,189	+0.47(+2.75%)
May 08, 2023	18.03	18.17	16.78	16.92	22,563	-1.10(-6.13%)
May 05, 2023	18.17	18.39	17.77	18.03	15,434	-0.02(-0.11%)
May 04, 2023	18.41	18.51	17.37	18.05	16,730	-0.39(-2.10%)
May 03, 2023	18.90	19.52	18.39	18.43	43,084	-0.44(-2.31%)
May 02, 2023	19.72	19.72	18.75	18.87	19,671	-0.78(-3.99%)

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.