Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

17.95 +0.46 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2010 3.749 3.749 3.749 3.749 138 +0.14(+4.00%)
Sep 28, 2010 3.605 3.605 3.605 3.605 416 -0.14(-3.85%)
Sep 27, 2010 3.713 3.749 3.713 3.749 277 +0.14(+4.00%)
Sep 24, 2010 3.893 3.900 3.461 3.605 13,751 -0.07(-1.96%)
Sep 23, 2010 3.929 3.972 3.677 3.677 12,002 -0.13(-3.41%)
Sep 22, 2010 3.763 3.807 3.713 3.807 1,284 +0.06(+1.54%)
Sep 21, 2010 3.749 3.749 3.749 3.749 1,387 -0.11(-2.80%)
Sep 17, 2010 3.814 3.857 3.857 3.857 2,219 +0.02(+0.56%)
Sep 15, 2010 3.835 3.835 3.835 3.835 277 +0.05(+1.33%)
Sep 14, 2010 3.634 3.785 3.612 3.785 1,968 +0.11(+2.94%)
Sep 13, 2010 3.821 3.821 3.677 3.677 1,941 -0.25(-6.42%)
Sep 09, 2010 3.929 3.929 3.929 3.929 2,774 +0.00(+0.00%)
Sep 08, 2010 3.893 3.929 3.893 3.929 812 -0.01(-0.18%)
Sep 07, 2010 3.828 3.936 3.828 3.936 1,384 +0.01(+0.18%)
Sep 02, 2010 3.929 3.929 3.929 3.929 3,745 -0.10(-2.50%)
Sep 01, 2010 4.037 4.045 4.030 4.030 416 +0.04(+1.09%)
Aug 31, 2010 3.987 3.987 3.987 3.987 316 +0.16(+4.14%)
Aug 30, 2010 3.893 3.980 3.828 3.828 2,954 -0.06(-1.67%)
Aug 25, 2010 3.893 3.893 3.893 3.893 416 -0.09(-2.17%)
Aug 24, 2010 4.059 4.059 3.980 3.980 665 -0.06(-1.43%)
Aug 23, 2010 4.037 4.037 4.037 4.037 138 +0.06(+1.45%)
Aug 20, 2010 3.980 3.982 3.980 3.980 1,803 -0.07(-1.78%)
Aug 19, 2010 4.052 4.052 4.052 4.052 277 -0.05(-1.23%)
Aug 18, 2010 4.095 4.102 4.030 4.102 1,660 +0.07(+1.79%)
Aug 17, 2010 4.023 4.030 4.023 4.030 1,980 -0.06(-1.57%)
Aug 16, 2010 4.203 4.203 4.023 4.094 3,814 -0.01(-0.19%)
Aug 12, 2010 4.001 4.102 4.102 4.102 970 -0.13(-3.07%)
Aug 11, 2010 4.268 4.319 4.232 4.232 3,057 +0.01(+0.34%)
Aug 10, 2010 4.254 4.268 4.218 4.218 3,467 +0.32(+8.13%)
Aug 09, 2010 5.039 5.039 3.900 3.900 2,724 -0.32(-7.52%)
Aug 06, 2010 4.037 4.254 4.037 4.218 9,985 +0.04(+0.86%)
Aug 05, 2010 4.023 4.182 3.879 4.182 13,121 -0.07(-1.69%)
Aug 04, 2010 4.261 4.261 4.088 4.254 3,259 -0.01(-0.34%)
Aug 03, 2010 4.290 4.304 4.268 4.268 554 +0.15(+3.68%)
Aug 02, 2010 3.835 4.117 3.835 4.117 3,659 +0.06(+1.42%)
Jul 28, 2010 4.059 4.059 4.059 4.059 0 +0.06(+1.61%)
Jul 27, 2010 4.016 4.016 3.995 3.995 866 -0.09(-2.28%)
Jul 26, 2010 4.245 4.245 4.088 4.088 1,637 -0.06(-1.55%)
Jul 23, 2010 4.030 4.152 4.009 4.152 1,257 +0.04(+0.87%)
Jul 22, 2010 4.109 4.116 4.109 4.116 2,444 +0.00(+0.00%)
Jul 20, 2010 4.002 4.116 4.116 4.116 3,212 +0.07(+1.77%)
Jul 19, 2010 4.045 4.045 4.045 4.045 139 -0.01(-0.18%)
Jul 15, 2010 4.324 4.052 4.052 4.052 4,190 -0.28(-6.45%)
Jul 14, 2010 4.295 4.331 4.295 4.331 1,815 +0.00(+0.00%)
Jul 13, 2010 4.256 4.331 3.980 4.331 5,822 +0.26(+6.33%)
Jul 12, 2010 4.288 4.288 4.009 4.073 4,644 +0.14(+3.45%)
Jul 08, 2010 4.073 3.937 3.937 3.937 4,609 -0.07(-1.79%)
Jul 07, 2010 4.088 4.088 4.009 4.009 768 -0.05(-1.23%)
Jul 06, 2010 4.009 4.288 3.973 4.059 1,989 +0.05(+1.25%)
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.