First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	8.069	8.069	8.069	8.069	566	+0.00(+0.00%)
Aug 28, 2008	8.069	8.069	8.069	8.069	1,811	+0.00(+0.00%)
Aug 27, 2008	8.069	8.069	8.069	8.069	759	-0.08(-0.95%)
Aug 26, 2008	8.147	8.147	8.147	8.147	141	-0.33(-3.92%)
Aug 25, 2008	8.550	8.550	8.479	8.479	1,343	-0.07(-0.83%)
Aug 21, 2008	8.550	8.550	8.550	8.550	283	+0.21(+2.54%)
Aug 20, 2008	8.338	8.338	8.338	8.338	849	-0.04(-0.42%)
Aug 18, 2008	8.373	8.373	8.373	8.373	0	+0.00(+0.00%)
Aug 15, 2008	8.397	8.397	8.373	8.373	2,830	-0.15(-1.74%)
Aug 14, 2008	8.656	8.656	8.309	8.521	1,698	+0.28(+3.34%)
Aug 13, 2008	8.246	8.246	8.246	8.246	370	-0.26(-3.03%)
Aug 12, 2008	8.486	8.504	8.483	8.504	424	-0.07(-0.78%)
Aug 11, 2008	8.832	8.832	8.571	8.571	849	-0.22(-2.49%)
Aug 08, 2008	8.479	8.790	8.458	8.790	1,556	+0.45(+5.33%)
Aug 07, 2008	8.656	8.656	8.218	8.345	3,940	-0.42(-4.76%)
Aug 06, 2008	8.762	8.762	8.762	8.762	1,309	+0.11(+1.22%)
Aug 05, 2008	8.818	8.832	8.352	8.656	13,562	-0.08(-0.97%)
Aug 04, 2008	8.818	8.825	8.656	8.740	7,076	+0.54(+6.55%)
Aug 01, 2008	8.203	8.203	8.203	8.203	141	-0.28(-3.25%)
Jul 31, 2008	8.472	8.656	8.472	8.479	1,477	-0.14(-1.64%)
Jul 30, 2008	9.179	9.179	8.620	8.620	830	-0.56(-6.08%)
Jul 29, 2008	9.179	9.179	9.179	9.179	1,586	-0.46(-4.80%)
Jul 28, 2008	8.656	9.641	8.479	9.641	9,303	+0.99(+11.39%)
Jul 25, 2008	9.708	9.708	8.656	8.656	2,405	+0.08(+0.99%)
Jul 24, 2008	8.620	8.967	8.571	8.571	9,432	-0.61(-6.69%)
Jul 23, 2008	9.186	9.860	9.186	9.186	2,497	+0.00(+0.00%)
Jul 22, 2008	8.472	9.186	8.472	9.186	1,276	+0.05(+0.54%)
Jul 21, 2008	9.136	9.136	9.136	9.136	0	+0.00(+0.00%)
Jul 18, 2008	9.136	9.136	9.136	9.136	0	+0.00(+0.00%)
Jul 17, 2008	8.790	9.136	8.396	9.136	1,778	+0.93(+11.37%)
Jul 16, 2008	8.203	8.203	8.203	8.203	0	+0.00(+0.00%)
Jul 15, 2008	8.211	8.479	8.203	8.203	3,240	-0.63(-7.12%)
Jul 14, 2008	8.832	8.832	8.832	8.832	0	+0.00(+0.00%)
Jul 11, 2008	8.302	8.832	8.203	8.832	3,484	+0.49(+5.93%)
Jul 10, 2008	8.479	8.479	8.203	8.338	2,362	-0.13(-1.58%)
Jul 09, 2008	8.472	8.472	8.472	8.472	150	+0.17(+2.04%)
Jul 08, 2008	8.302	8.302	8.302	8.302	0	+0.00(+0.00%)
Jul 07, 2008	8.479	8.479	8.302	8.302	707	-0.07(-0.84%)
Jul 04, 2008	8.196	8.380	8.196	8.373	2,122	+0.00(+0.00%)
Jul 03, 2008	8.196	8.380	8.196	8.373	2,122	+0.17(+2.07%)
Jul 02, 2008	8.203	8.211	8.203	8.203	2,233	-1.08(-11.64%)
Jul 01, 2008	8.211	9.292	8.196	9.285	8,385	+1.05(+12.69%)
Jun 30, 2008	8.218	8.818	8.211	8.239	6,738	-0.23(-2.75%)
Jun 27, 2008	8.211	8.981	8.211	8.472	1,869	-0.01(-0.08%)
Jun 26, 2008	8.479	8.479	8.479	8.479	141	+0.00(+0.00%)
Jun 25, 2008	8.218	8.479	8.196	8.479	707	+0.00(+0.00%)
Jun 24, 2008	8.479	8.479	8.189	8.479	1,769	-0.25(-2.86%)
Jun 23, 2008	8.479	8.740	8.479	8.729	1,132	+0.24(+2.86%)
Jun 20, 2008	8.832	8.832	8.486	8.486	566	-0.38(-4.30%)
Jun 19, 2008	9.267	9.267	8.868	8.868	707	-0.27(-2.94%)
Jun 18, 2008	9.207	9.207	9.136	9.136	707	-0.06(-0.61%)
Jun 17, 2008	9.200	9.200	9.193	9.193	707	-0.35(-3.63%)
Jun 16, 2008	9.539	9.539	9.539	9.539	566	+0.10(+1.05%)
Jun 13, 2008	9.440	9.440	9.440	9.440	141	+0.18(+1.98%)
Jun 12, 2008	9.730	9.730	9.186	9.256	849	+0.06(+0.69%)
Jun 11, 2008	9.383	9.383	9.186	9.193	2,639	-0.56(-5.72%)
Jun 10, 2008	9.751	9.751	9.744	9.751	628	+0.21(+2.22%)
Jun 09, 2008	10.03	10.03	9.362	9.539	2,230	-0.49(-4.93%)
Jun 06, 2008	10.03	10.03	10.03	10.03	424	+0.00(+0.00%)
Jun 05, 2008	10.03	10.03	10.03	10.03	1,415	-0.10(-0.98%)
Jun 04, 2008	9.539	10.13	9.539	10.13	849	+0.76(+8.08%)
Jun 03, 2008	9.610	9.610	9.375	9.375	7,772	-0.23(-2.37%)

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.