First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.54	12.54	12.54	12.54	141	-0.13(-1.06%)
Apr 27, 2006	12.68	12.68	12.68	12.68	283	-0.18(-1.43%)
Apr 26, 2006	12.97	12.97	12.86	12.86	5,944	-0.42(-3.14%)
Apr 25, 2006	12.54	13.28	12.37	13.28	4,388	+0.57(+4.45%)
Apr 24, 2006	12.65	12.75	12.37	12.71	2,492	-0.15(-1.15%)
Apr 21, 2006	13.05	13.05	12.86	12.86	1,132	-0.39(-2.93%)
Apr 20, 2006	12.97	13.25	12.97	13.25	11,398	+0.28(+2.18%)
Apr 19, 2006	12.96	12.97	12.96	12.97	1,285	+0.25(+1.94%)
Apr 18, 2006	12.72	12.72	12.72	12.72	141	+0.07(+0.56%)
Apr 17, 2006	12.72	12.72	12.65	12.65	996	-0.20(-1.59%)
Apr 13, 2006	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Apr 12, 2006	12.75	12.85	12.75	12.85	291	+0.02(+0.13%)
Apr 11, 2006	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Apr 10, 2006	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Apr 07, 2006	12.84	12.84	12.84	12.84	587	-0.06(-0.48%)
Apr 06, 2006	12.90	12.90	12.79	12.90	4,039	-0.07(-0.52%)
Apr 05, 2006	12.97	13.00	12.97	12.97	11,463	+0.11(+0.82%)
Apr 04, 2006	12.86	12.86	12.86	12.86	141	+0.07(+0.55%)
Apr 03, 2006	12.79	12.79	12.79	12.79	556	+0.01(+0.08%)
Mar 31, 2006	12.79	12.79	12.75	12.78	1,386	-0.04(-0.29%)
Mar 30, 2006	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Mar 29, 2006	12.82	12.82	12.82	12.82	863	-0.14(-1.10%)
Mar 28, 2006	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Mar 27, 2006	12.97	12.97	12.96	12.96	611	+0.14(+1.12%)
Mar 24, 2006	12.79	12.82	12.79	12.82	566	+0.02(+0.15%)
Mar 23, 2006	12.79	12.94	12.79	12.80	2,122	-0.06(-0.49%)
Mar 22, 2006	12.79	12.94	12.79	12.86	707	-0.04(-0.27%)
Mar 21, 2006	12.97	12.97	12.83	12.90	4,746	-0.08(-0.65%)
Mar 20, 2006	12.97	12.98	12.90	12.98	2,759	-0.06(-0.48%)
Mar 17, 2006	12.90	13.04	12.90	13.04	6,463	+0.23(+1.80%)
Mar 16, 2006	12.75	12.81	12.75	12.81	1,251	-0.09(-0.70%)
Mar 15, 2006	12.90	12.90	12.90	12.90	141	-0.02(-0.17%)
Mar 14, 2006	12.90	12.93	12.90	12.92	1,556	-0.01(-0.04%)
Mar 13, 2006	12.90	12.93	12.90	12.93	2,929	+0.03(+0.22%)
Mar 10, 2006	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Mar 09, 2006	12.90	12.90	12.90	12.90	481	+0.01(+0.05%)
Mar 08, 2006	12.90	12.90	12.90	12.90	2,223	+0.00(+0.00%)
Mar 07, 2006	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Mar 06, 2006	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Mar 03, 2006	12.90	12.90	12.90	12.90	849	+0.07(+0.55%)
Mar 02, 2006	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Mar 01, 2006	13.07	13.07	12.82	12.82	3,715	-0.25(-1.89%)
Feb 28, 2006	12.73	13.07	12.87	13.07	2,972	+0.35(+2.72%)
Feb 27, 2006	12.73	12.73	12.73	12.73	141	-0.17(-1.31%)
Feb 24, 2006	12.90	12.90	12.78	12.90	1,787	-0.04(-0.27%)
Feb 23, 2006	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Feb 22, 2006	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Feb 21, 2006	12.93	12.93	12.93	12.93	288	+0.13(+1.05%)
Feb 17, 2006	12.80	12.80	12.80	12.80	2,980	-0.28(-2.11%)
Feb 16, 2006	12.54	13.08	12.54	13.07	36,372	+0.35(+2.78%)
Feb 15, 2006	13.23	13.23	12.61	12.72	8,916	-0.07(-0.55%)
Feb 14, 2006	12.72	13.14	12.72	12.79	8,859	-0.10(-0.77%)
Feb 13, 2006	12.72	12.89	12.72	12.89	9,482	-0.01(-0.06%)
Feb 10, 2006	12.73	12.90	12.73	12.90	495	+0.17(+1.33%)
Feb 09, 2006	13.07	13.07	12.71	12.73	5,945	-0.16(-1.21%)
Feb 08, 2006	12.75	12.88	12.75	12.88	283	-0.01(-0.11%)
Feb 07, 2006	12.90	12.90	12.90	12.90	5,195	+0.18(+1.39%)
Feb 06, 2006	12.90	12.90	12.72	12.72	990	-0.18(-1.37%)
Feb 03, 2006	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Feb 02, 2006	12.90	12.90	12.90	12.90	5,068	-0.12(-0.92%)
Feb 01, 2006	13.02	13.02	13.02	13.02	283	+0.15(+1.17%)
Jan 31, 2006	12.72	12.88	12.72	12.86	2,169	-0.03(-0.24%)
Jan 30, 2006	13.02	13.02	12.68	12.90	3,119	-0.53(-3.95%)
Jan 27, 2006	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jan 26, 2006	13.43	13.43	13.43	13.43	1,556	+0.25(+1.88%)
Jan 25, 2006	13.43	13.43	13.18	13.18	570	-0.29(-2.15%)
Jan 24, 2006	13.47	13.47	13.47	13.47	0	+0.00(+0.00%)
Jan 23, 2006	13.43	13.86	13.43	13.47	6,623	+0.04(+0.32%)
Jan 20, 2006	13.43	13.43	13.43	13.43	1,556	-0.04(-0.26%)
Jan 19, 2006	13.55	13.55	13.43	13.46	1,931	-0.31(-2.26%)
Jan 18, 2006	13.50	13.77	13.50	13.77	609	+0.27(+1.99%)
Jan 17, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jan 13, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jan 12, 2006	13.43	13.50	13.43	13.50	2,688	+0.08(+0.58%)
Jan 11, 2006	13.48	13.50	13.30	13.43	3,821	-0.45(-3.21%)
Jan 10, 2006	13.53	13.87	13.21	13.87	669	+0.34(+2.51%)
Jan 09, 2006	13.53	13.53	13.53	13.53	141	-0.18(-1.29%)
Jan 06, 2006	13.53	13.78	13.53	13.71	4,844	+0.19(+1.41%)
Jan 05, 2006	13.41	13.52	13.41	13.52	566	+0.45(+3.41%)
Jan 04, 2006	13.07	13.07	13.07	13.07	382	-0.07(-0.54%)
Jan 03, 2006	13.14	13.14	13.14	13.14	566	+0.07(+0.54%)
Dec 30, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Dec 29, 2005	13.14	13.14	13.07	13.07	1,177	+0.00(+0.00%)
Dec 28, 2005	13.07	13.07	13.07	13.07	566	-0.13(-1.02%)
Dec 23, 2005	13.21	13.21	13.21	13.21	0	+0.00(+0.00%)
Dec 22, 2005	13.71	13.71	13.21	13.21	990	-0.22(-1.63%)
Dec 21, 2005	13.71	13.71	13.43	13.43	636	+0.00(+0.00%)
Dec 20, 2005	13.60	13.60	13.43	13.43	4,422	-0.04(-0.26%)
Dec 19, 2005	13.46	13.46	13.46	13.46	0	+0.00(+0.00%)
Dec 16, 2005	13.46	13.46	13.46	13.46	707	-0.14(-1.04%)
Dec 15, 2005	13.60	13.60	13.60	13.60	141	-0.11(-0.77%)
Dec 14, 2005	13.71	13.71	13.71	13.71	2,933	-0.07(-0.51%)
Dec 13, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Dec 12, 2005	13.78	13.78	13.78	13.78	141	+0.18(+1.30%)
Dec 09, 2005	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Dec 08, 2005	13.46	13.60	13.46	13.60	1,698	+0.14(+1.05%)
Dec 07, 2005	13.25	13.46	12.97	13.46	2,185	+0.02(+0.16%)
Dec 06, 2005	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Dec 05, 2005	13.44	13.44	13.44	13.44	283	+0.00(+0.00%)
Dec 02, 2005	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Dec 01, 2005	13.78	13.78	13.43	13.44	1,788	+0.01(+0.11%)
Nov 30, 2005	13.78	13.78	13.43	13.43	6,085	+0.00(+0.00%)
Nov 29, 2005	13.25	13.43	13.25	13.43	325	+0.00(+0.00%)
Nov 28, 2005	13.43	13.78	13.43	13.43	5,816	+0.00(+0.00%)
Nov 25, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Nov 23, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Nov 22, 2005	13.43	13.43	13.26	13.43	1,211	-0.28(-2.01%)
Nov 21, 2005	13.70	13.70	13.70	13.70	141	+0.53(+4.00%)
Nov 18, 2005	13.25	13.25	13.17	13.17	2,816	-0.08(-0.57%)
Nov 17, 2005	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Nov 16, 2005	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Nov 15, 2005	13.25	13.25	13.25	13.25	185	-0.07(-0.53%)
Nov 14, 2005	13.73	13.73	13.32	13.32	1,698	+0.25(+1.89%)
Nov 11, 2005	13.43	13.43	13.04	13.07	990	-0.46(-3.39%)
Nov 10, 2005	13.53	13.53	13.53	13.53	0	+0.00(+0.00%)
Nov 09, 2005	13.43	13.53	13.43	13.53	707	+0.11(+0.79%)
Nov 08, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Nov 07, 2005	13.43	13.43	13.43	13.43	141	-0.35(-2.56%)
Nov 04, 2005	14.13	14.13	13.78	13.78	283	+0.25(+1.83%)
Nov 03, 2005	13.53	13.53	13.53	13.53	185	-0.28(-2.05%)
Nov 02, 2005	13.81	13.81	13.81	13.81	2,405	+0.46(+3.44%)
Nov 01, 2005	13.78	13.78	13.35	13.35	1,273	-0.21(-1.56%)
Oct 31, 2005	13.57	13.57	13.57	13.57	2,688	-0.21(-1.54%)
Oct 28, 2005	13.78	13.78	13.78	13.78	283	+0.35(+2.63%)
Oct 27, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Oct 26, 2005	13.43	13.60	13.43	13.43	10,897	+0.00(+0.00%)
Oct 25, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Oct 24, 2005	13.43	13.43	13.43	13.43	3,702	+0.00(+0.00%)
Oct 21, 2005	13.07	13.43	13.06	13.43	5,955	+0.11(+0.83%)
Oct 20, 2005	13.25	13.31	13.25	13.31	849	-0.11(-0.83%)
Oct 19, 2005	13.28	13.43	13.27	13.43	2,087	+0.14(+1.06%)
Oct 18, 2005	13.28	13.31	13.28	13.28	530	+0.00(+0.00%)
Oct 17, 2005	13.28	13.28	13.28	13.28	247	-0.07(-0.53%)
Oct 14, 2005	13.36	13.36	13.35	13.35	389	-0.35(-2.53%)
Oct 13, 2005	13.70	13.70	13.70	13.70	2,405	+0.45(+3.41%)
Oct 12, 2005	13.60	13.81	13.25	13.25	2,572	-0.23(-1.68%)
Oct 11, 2005	13.43	13.60	13.42	13.47	2,246	+0.05(+0.37%)
Oct 10, 2005	13.43	13.43	13.43	13.43	141	+0.00(+0.00%)
Oct 07, 2005	13.78	14.13	13.43	13.43	1,415	-0.53(-3.80%)
Oct 06, 2005	14.13	14.13	13.96	13.96	424	-0.49(-3.42%)
Oct 05, 2005	14.45	14.45	14.45	14.45	283	+0.00(+0.00%)
Oct 04, 2005	13.95	14.48	13.95	14.45	566	+0.67(+4.87%)
Oct 03, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 30, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 29, 2005	13.78	13.78	13.78	13.78	467	-0.18(-1.27%)
Sep 28, 2005	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Sep 27, 2005	14.13	14.45	13.96	13.96	427	-0.42(-2.90%)
Sep 26, 2005	14.13	14.38	14.13	14.37	2,076	+0.37(+2.63%)
Sep 23, 2005	14.00	14.00	14.00	14.00	141	+0.37(+2.69%)
Sep 22, 2005	13.64	13.64	13.64	13.64	0	+0.00(+0.00%)
Sep 21, 2005	13.64	13.64	13.64	13.64	370	-0.61(-4.31%)
Sep 20, 2005	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Sep 19, 2005	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Sep 16, 2005	14.13	14.25	14.12	14.25	2,768	+0.47(+3.44%)
Sep 15, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 14, 2005	13.74	13.78	13.74	13.78	849	+0.04(+0.26%)
Sep 13, 2005	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Sep 12, 2005	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Sep 09, 2005	13.74	13.74	13.74	13.74	566	+0.07(+0.52%)
Sep 08, 2005	13.67	13.67	13.67	13.67	1,415	-0.11(-0.77%)
Sep 07, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 06, 2005	13.78	13.78	13.78	13.78	141	+0.35(+2.58%)
Sep 02, 2005	13.78	13.78	13.43	13.43	566	+0.20(+1.50%)
Sep 01, 2005	13.43	13.43	13.07	13.23	601	-0.54(-3.95%)
Aug 31, 2005	13.59	13.78	13.59	13.78	2,264	+0.35(+2.63%)
Aug 30, 2005	13.43	13.43	13.43	13.43	283	+0.00(+0.00%)
Aug 29, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Aug 26, 2005	13.43	13.43	13.43	13.43	424	+0.28(+2.15%)
Aug 25, 2005	12.97	13.14	12.86	13.14	2,122	+0.07(+0.54%)
Aug 24, 2005	13.12	13.12	13.07	13.07	1,132	+0.14(+1.09%)
Aug 23, 2005	12.93	12.93	12.93	12.93	141	-0.22(-1.67%)
Aug 22, 2005	13.07	13.15	12.90	13.15	1,132	+0.04(+0.27%)
Aug 19, 2005	13.12	13.12	13.11	13.11	636	+0.15(+1.14%)
Aug 18, 2005	12.97	12.97	12.97	12.97	1,344	-0.63(-4.65%)
Aug 17, 2005	13.13	13.60	13.12	13.60	424	+0.15(+1.12%)
Aug 16, 2005	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Aug 15, 2005	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Aug 12, 2005	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Aug 11, 2005	13.45	13.45	13.45	13.45	424	-0.33(-2.41%)
Aug 10, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Aug 09, 2005	13.64	14.03	13.57	13.78	7,128	-0.03(-0.20%)
Aug 08, 2005	13.67	13.81	13.67	13.81	990	+0.38(+2.84%)
Aug 05, 2005	13.25	13.43	13.25	13.43	1,275	+0.18(+1.33%)
Aug 04, 2005	13.43	13.43	13.14	13.25	5,802	-0.18(-1.32%)
Aug 03, 2005	13.32	13.43	13.32	13.43	420	+0.18(+1.33%)
Aug 02, 2005	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Aug 01, 2005	13.81	13.81	13.14	13.25	3,599	-0.04(-0.27%)
Jul 29, 2005	13.85	13.85	13.28	13.28	2,405	-0.14(-1.05%)
Jul 28, 2005	13.31	13.43	13.07	13.43	7,495	+0.14(+1.06%)
Jul 27, 2005	13.74	13.76	13.28	13.28	15,314	-0.14(-1.05%)
Jul 26, 2005	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jul 25, 2005	13.67	13.73	13.07	13.43	16,913	-0.25(-1.81%)
Jul 22, 2005	13.43	13.67	13.43	13.67	4,104	+0.25(+1.90%)
Jul 21, 2005	13.46	13.48	13.42	13.42	6,237	+0.13(+1.01%)
Jul 20, 2005	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Jul 19, 2005	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Jul 18, 2005	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Jul 15, 2005	13.28	13.28	13.28	13.28	141	-0.31(-2.29%)
Jul 14, 2005	13.59	13.59	13.59	13.59	141	+0.37(+2.78%)
Jul 13, 2005	13.28	13.28	13.23	13.23	424	-0.10(-0.72%)
Jul 12, 2005	13.60	13.60	13.32	13.32	609	-0.10(-0.76%)
Jul 11, 2005	13.43	13.43	13.43	13.43	1,045	+0.00(+0.00%)
Jul 08, 2005	13.14	13.43	13.14	13.43	2,972	+0.18(+1.39%)
Jul 07, 2005	13.24	13.24	13.24	13.24	0	+0.00(+0.00%)
Jul 06, 2005	13.24	13.24	13.24	13.24	141	-0.00(-0.00%)
Jul 05, 2005	13.24	13.24	13.24	13.24	424	+0.35(+2.74%)
Jul 01, 2005	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
Jun 30, 2005	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
Jun 29, 2005	13.14	13.14	12.89	12.89	605	-0.36(-2.72%)
Jun 28, 2005	13.18	13.25	13.18	13.25	2,830	+0.37(+2.91%)
Jun 27, 2005	13.43	13.43	12.87	12.87	2,405	-0.36(-2.72%)
Jun 24, 2005	12.85	13.23	12.85	13.23	849	+0.02(+0.16%)
Jun 23, 2005	13.21	13.21	13.21	13.21	1,415	-0.04(-0.27%)
Jun 22, 2005	13.14	13.25	13.07	13.25	6,934	+0.11(+0.81%)
Jun 21, 2005	13.14	13.14	13.07	13.14	5,032	-0.18(-1.33%)
Jun 20, 2005	13.32	13.32	13.32	13.32	141	+0.33(+2.56%)
Jun 17, 2005	12.92	12.99	12.92	12.99	283	+0.20(+1.55%)
Jun 16, 2005	12.72	12.79	12.72	12.79	648	-0.28(-2.11%)
Jun 15, 2005	12.72	13.06	12.72	13.06	1,043	-0.01(-0.05%)
Jun 14, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Jun 13, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Jun 10, 2005	13.07	13.07	13.07	13.07	707	+0.17(+1.31%)
Jun 09, 2005	12.86	13.14	12.82	12.90	3,347	+0.04(+0.33%)
Jun 08, 2005	12.75	13.00	12.75	12.86	1,471	-0.14(-1.09%)
Jun 07, 2005	12.72	13.00	12.72	13.00	792	+0.35(+2.79%)
Jun 06, 2005	12.72	12.72	12.65	12.65	849	-0.11(-0.84%)
Jun 03, 2005	12.75	12.75	12.75	12.75	141	-0.04(-0.33%)
Jun 02, 2005	13.00	13.00	12.80	12.80	707	-0.32(-2.41%)
Jun 01, 2005	13.19	13.19	13.11	13.11	566	+0.04(+0.32%)
May 31, 2005	13.07	13.07	13.07	13.07	141	+0.28(+2.18%)
May 27, 2005	13.14	13.14	12.79	12.79	1,763	-0.28(-2.14%)
May 26, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
May 25, 2005	13.14	13.14	13.07	13.07	2,618	-0.07(-0.54%)
May 24, 2005	13.06	13.14	13.06	13.14	424	+0.00(+0.00%)
May 23, 2005	13.19	13.19	12.93	13.14	680	+0.25(+1.92%)
May 20, 2005	13.19	13.19	12.90	12.90	1,037	-0.18(-1.35%)
May 19, 2005	13.07	13.07	13.07	13.07	2,122	+0.00(+0.00%)
May 17, 2005	13.07	13.07	13.07	13.07	1,132	-0.14(-1.07%)
May 16, 2005	13.43	13.43	13.00	13.21	707	-0.04(-0.27%)
May 13, 2005	13.34	13.34	13.23	13.25	5,302	+0.18(+1.35%)
May 12, 2005	13.00	13.07	12.79	13.07	3,618	-0.18(-1.33%)
May 11, 2005	13.18	13.25	13.18	13.25	2,830	+0.07(+0.54%)
May 10, 2005	13.18	13.18	13.18	13.18	141	+0.52(+4.13%)
May 09, 2005	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
May 06, 2005	12.54	13.00	12.54	12.65	13,214	+0.29(+2.34%)
May 05, 2005	13.15	13.15	11.82	12.37	25,786	-0.78(-5.91%)
May 04, 2005	13.14	13.14	13.14	13.14	251	-0.21(-1.59%)
May 03, 2005	13.35	13.35	13.35	13.35	141	-0.07(-0.53%)

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.