First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	12.25	12.25	12.05	12.06	5,666	-0.21(-1.69%)
Jul 30, 2020	12.28	12.87	12.02	12.27	10,876	-0.04(-0.29%)
Jul 29, 2020	12.39	12.40	12.23	12.30	10,173	-0.09(-0.72%)
Jul 28, 2020	12.30	12.40	12.29	12.39	11,735	-0.01(-0.07%)
Jul 27, 2020	12.22	12.40	12.16	12.40	6,320	+0.21(+1.76%)
Jul 24, 2020	12.11	12.40	12.04	12.19	12,105	+0.15(+1.26%)
Jul 23, 2020	12.13	12.38	12.04	12.04	2,757	-0.17(-1.39%)
Jul 22, 2020	12.37	12.40	11.92	12.20	12,649	-0.14(-1.16%)
Jul 21, 2020	12.37	12.43	12.18	12.35	25,035	+0.12(+1.02%)
Jul 20, 2020	12.55	12.55	12.06	12.22	9,190	-0.46(-3.66%)
Jul 17, 2020	12.68	12.86	12.49	12.69	11,657	-0.10(-0.80%)
Jul 16, 2020	12.93	12.93	12.37	12.79	11,010	-0.16(-1.21%)
Jul 15, 2020	13.00	13.11	12.93	12.95	25,488	+0.12(+0.90%)
Jul 14, 2020	12.97	12.98	12.76	12.83	28,487	+0.27(+2.13%)
Jul 13, 2020	11.80	13.02	11.80	12.56	51,246	+0.74(+6.26%)
Jul 10, 2020	11.79	11.82	11.69	11.82	11,993	+0.22(+1.92%)
Jul 09, 2020	12.43	12.43	11.16	11.60	28,597	-1.00(-7.93%)
Jul 08, 2020	12.67	12.78	12.08	12.60	7,401	-0.22(-1.74%)
Jul 07, 2020	13.41	13.41	12.61	12.82	10,423	-0.68(-5.02%)
Jul 06, 2020	13.52	13.52	13.49	13.50	5,070	+0.17(+1.27%)
Jul 02, 2020	13.38	13.47	13.20	13.33	17,597	+0.15(+1.15%)
Jul 01, 2020	13.61	13.67	13.18	13.18	7,018	-0.34(-2.51%)
Jun 30, 2020	13.64	13.64	13.25	13.52	18,445	-0.09(-0.66%)
Jun 29, 2020	13.65	13.78	13.45	13.61	36,556	-0.02(-0.13%)
Jun 26, 2020	14.08	14.99	13.25	13.62	915,866	-0.65(-4.56%)
Jun 25, 2020	13.96	14.51	13.41	14.27	59,946	+0.21(+1.46%)
Jun 24, 2020	14.01	14.49	13.53	14.07	40,072	+0.04(+0.25%)
Jun 23, 2020	14.16	14.66	13.81	14.03	16,173	-0.12(-0.82%)
Jun 22, 2020	13.61	14.48	13.59	14.15	50,374	+0.59(+4.34%)
Jun 19, 2020	13.38	13.81	13.38	13.56	18,718	+0.53(+4.04%)
Jun 18, 2020	13.67	13.99	12.94	13.03	39,119	-0.64(-4.70%)
Jun 17, 2020	13.41	13.70	13.22	13.68	14,119	+0.24(+1.79%)
Jun 16, 2020	13.88	14.26	13.30	13.44	34,188	-0.35(-2.52%)
Jun 15, 2020	13.43	13.78	12.94	13.78	68,180	+0.23(+1.71%)
Jun 12, 2020	13.90	14.16	13.26	13.55	29,142	-0.15(-1.11%)
Jun 11, 2020	13.98	14.42	13.38	13.70	22,911	-0.64(-4.48%)
Jun 10, 2020	14.23	14.68	13.93	14.35	17,069	+0.26(+1.84%)
Jun 09, 2020	14.20	14.26	13.72	14.09	21,737	+0.36(+2.60%)
Jun 08, 2020	13.20	14.24	13.20	13.73	33,443	+0.62(+4.69%)
Jun 05, 2020	13.20	13.28	13.01	13.11	45,619	+0.08(+0.62%)
Jun 04, 2020	13.01	13.15	12.95	13.03	18,109	-0.04(-0.27%)
Jun 03, 2020	13.14	13.16	13.05	13.07	9,906	+0.01(+0.07%)
Jun 02, 2020	13.06	13.20	12.89	13.06	11,354	+0.01(+0.07%)
Jun 01, 2020	13.18	13.20	13.05	13.05	10,006	-0.15(-1.15%)
May 29, 2020	13.03	13.20	13.03	13.20	7,846	+0.01(+0.07%)
May 28, 2020	13.25	13.30	13.20	13.20	6,220	-0.05(-0.40%)
May 27, 2020	13.08	13.34	12.96	13.25	33,054	+0.08(+0.61%)
May 26, 2020	13.34	13.36	12.97	13.17	13,610	-0.04(-0.27%)
May 22, 2020	13.24	13.24	12.96	13.20	16,588	+0.06(+0.48%)
May 21, 2020	13.29	13.33	12.84	13.14	11,803	-0.11(-0.81%)
May 20, 2020	13.20	13.34	12.99	13.25	24,734	-0.04(-0.27%)
May 19, 2020	13.09	13.41	13.09	13.28	14,977	-0.04(-0.33%)
May 18, 2020	13.55	13.78	13.24	13.33	17,195	+0.13(+1.01%)
May 15, 2020	13.16	13.25	12.90	13.20	13,674	-0.10(-0.74%)
May 14, 2020	13.34	13.61	12.71	13.29	11,224	+0.03(+0.20%)
May 13, 2020	13.44	13.62	13.27	13.27	21,268	-0.32(-2.36%)
May 12, 2020	13.45	13.83	13.04	13.59	5,587	+0.00(+0.00%)
May 11, 2020	13.81	13.83	13.41	13.59	21,039	-0.24(-1.74%)
May 08, 2020	13.74	14.06	13.53	13.83	34,074	+0.54(+4.06%)
May 07, 2020	12.99	13.34	12.99	13.29	7,310	-0.03(-0.23%)
May 06, 2020	12.58	13.38	12.58	13.32	928	-0.06(-0.47%)
May 05, 2020	13.03	13.69	12.97	13.38	18,862	+0.01(+0.07%)
May 04, 2020	12.51	13.37	12.51	13.37	18,930	+0.08(+0.60%)

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.