First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.21	12.36	12.02	12.02	3,396	+0.00(+0.00%)
Apr 27, 2007	12.20	12.20	11.86	12.02	5,094	-0.16(-1.33%)
Apr 26, 2007	12.31	12.31	11.95	12.18	3,231	-0.01(-0.06%)
Apr 25, 2007	12.43	12.43	12.15	12.19	9,623	-0.13(-1.03%)
Apr 24, 2007	12.42	12.42	12.10	12.32	3,528	+0.13(+1.04%)
Apr 23, 2007	12.53	12.53	12.12	12.19	3,113	-0.27(-2.16%)
Apr 20, 2007	12.49	12.53	12.46	12.46	1,698	+0.20(+1.61%)
Apr 19, 2007	12.54	12.54	12.26	12.26	2,471	-0.04(-0.29%)
Apr 18, 2007	12.59	12.59	12.29	12.29	2,264	-0.08(-0.63%)
Apr 17, 2007	12.03	12.37	12.03	12.37	1,839	+0.28(+2.34%)
Apr 16, 2007	12.37	12.37	12.08	12.09	990	+0.03(+0.23%)
Apr 13, 2007	12.37	12.37	12.06	12.06	1,835	+0.08(+0.71%)
Apr 12, 2007	12.36	12.36	11.95	11.98	1,839	-0.18(-1.45%)
Apr 11, 2007	12.37	12.37	12.09	12.15	1,275	-0.21(-1.71%)
Apr 10, 2007	12.37	12.37	12.37	12.37	709	+0.01(+0.11%)
Apr 09, 2007	12.53	12.61	12.21	12.35	1,132	-0.11(-0.85%)
Apr 05, 2007	12.53	12.53	12.46	12.46	990	+0.27(+2.20%)
Apr 04, 2007	12.45	12.45	12.19	12.19	2,264	-0.01(-0.06%)
Apr 03, 2007	12.52	12.61	12.12	12.20	2,830	-0.17(-1.37%)
Apr 02, 2007	12.56	12.56	12.23	12.37	2,059	-0.01(-0.11%)
Mar 30, 2007	12.57	12.57	12.15	12.38	2,264	+0.05(+0.40%)
Mar 29, 2007	12.67	12.67	12.33	12.33	4,143	-0.12(-0.96%)
Mar 28, 2007	12.66	12.67	12.37	12.45	1,948	-0.10(-0.79%)
Mar 27, 2007	12.68	12.68	12.55	12.55	849	+0.01(+0.11%)
Mar 26, 2007	12.51	12.68	12.41	12.53	2,972	-0.04(-0.34%)
Mar 23, 2007	12.58	12.58	12.58	12.58	141	-0.04(-0.28%)
Mar 22, 2007	12.68	12.68	12.61	12.61	1,839	-0.07(-0.56%)
Mar 21, 2007	12.69	12.72	12.65	12.68	6,227	+0.04(+0.28%)
Mar 20, 2007	12.60	12.70	12.49	12.65	5,148	+0.28(+2.23%)
Mar 19, 2007	12.55	12.55	12.37	12.37	6,228	-0.33(-2.56%)
Mar 16, 2007	12.61	13.42	12.51	12.70	12,793	+0.08(+0.67%)
Mar 15, 2007	12.61	12.68	12.61	12.61	7,689	+0.03(+0.22%)
Mar 14, 2007	12.70	12.72	12.58	12.58	2,972	+0.00(+0.00%)
Mar 13, 2007	12.43	12.70	12.46	12.58	6,535	+0.16(+1.25%)
Mar 12, 2007	12.42	12.43	12.42	12.43	283	+0.11(+0.86%)
Mar 09, 2007	12.23	12.32	12.15	12.32	2,847	+0.07(+0.58%)
Mar 08, 2007	12.22	12.25	12.15	12.25	1,839	+0.02(+0.17%)
Mar 07, 2007	12.34	12.45	12.23	12.23	16,275	+0.22(+1.82%)
Mar 06, 2007	12.03	12.32	12.01	12.01	11,800	-0.20(-1.62%)
Mar 05, 2007	12.49	12.49	12.06	12.21	13,006	-0.19(-1.54%)
Mar 02, 2007	12.40	12.40	12.40	12.40	164	+0.00(+0.00%)
Mar 01, 2007	12.40	12.40	12.40	12.40	1,958	+0.03(+0.23%)
Feb 28, 2007	12.37	12.44	12.37	12.37	1,014	-0.10(-0.79%)
Feb 27, 2007	12.53	12.72	12.33	12.47	128,242	+0.04(+0.28%)
Feb 26, 2007	12.53	12.53	12.25	12.44	5,837	-0.09(-0.73%)
Feb 23, 2007	12.37	12.68	12.07	12.53	9,541	+0.16(+1.31%)
Feb 22, 2007	12.37	12.37	12.37	12.37	2,830	+0.00(+0.00%)
Feb 21, 2007	12.37	12.37	12.37	12.37	953	+0.18(+1.45%)
Feb 20, 2007	12.19	12.19	12.19	12.19	424	+0.07(+0.58%)
Feb 16, 2007	12.00	12.12	12.00	12.12	566	+0.23(+1.96%)
Feb 15, 2007	11.99	11.99	11.88	11.88	1,695	+0.00(+0.00%)
Feb 14, 2007	12.01	12.01	11.70	11.88	5,491	-0.06(-0.47%)
Feb 13, 2007	12.01	12.01	11.94	11.94	2,264	-0.07(-0.59%)
Feb 12, 2007	12.07	12.07	11.88	12.01	1,009	+0.15(+1.25%)
Feb 09, 2007	12.15	12.15	11.84	11.86	16,108	-0.25(-2.10%)
Feb 08, 2007	12.15	12.15	12.12	12.12	4,882	-0.06(-0.52%)
Feb 07, 2007	12.18	12.18	12.18	12.18	0	+0.00(+0.00%)
Feb 06, 2007	12.15	12.18	12.15	12.18	1,461	+0.03(+0.23%)
Feb 05, 2007	12.01	12.15	12.01	12.15	2,693	+0.14(+1.18%)
Feb 02, 2007	12.01	12.01	11.89	12.01	3,088	+0.00(+0.00%)

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.