First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.196	6.196	6.196	6.196	159	+0.02(+0.24%)
Apr 27, 2012	6.181	6.181	6.181	6.181	398	-0.05(-0.72%)
Apr 26, 2012	6.234	6.234	6.226	6.226	534	+0.23(+3.87%)
Apr 25, 2012	6.129	6.286	5.994	5.994	7,072	-0.33(-5.21%)
Apr 24, 2012	6.511	6.511	6.129	6.324	2,538	-0.26(-3.98%)
Apr 23, 2012	6.586	6.586	6.586	6.586	801	+0.07(+1.15%)
Apr 20, 2012	6.623	6.623	6.226	6.511	686	+0.29(+4.69%)
Apr 19, 2012	6.361	6.361	6.137	6.219	1,737	+0.04(+0.73%)
Apr 18, 2012	5.987	6.174	5.987	6.174	5,344	+0.25(+4.22%)
Apr 17, 2012	5.920	6.062	5.890	5.924	12,246	-0.05(-0.80%)
Apr 16, 2012	5.972	6.174	5.912	5.972	7,505	-0.01(-0.13%)
Apr 13, 2012	5.815	5.979	5.815	5.979	34,142	+0.14(+2.44%)
Apr 11, 2012	5.852	5.837	5.837	5.837	9,086	-0.04(-0.64%)
Apr 10, 2012	5.822	5.912	5.822	5.875	1,791	+0.01(+0.13%)
Apr 09, 2012	5.837	5.867	5.815	5.867	12,163	-0.01(-0.13%)
Apr 05, 2012	5.875	5.875	5.875	5.875	267	+0.07(+1.16%)
Apr 04, 2012	5.815	5.950	5.762	5.807	16,505	-0.03(-0.51%)
Apr 03, 2012	5.979	5.979	5.837	5.837	1,733	+0.00(+0.00%)
Apr 02, 2012	5.837	5.837	5.837	5.837	467	+0.05(+0.91%)
Mar 30, 2012	5.822	5.822	5.785	5.785	400	+0.05(+0.91%)
Mar 29, 2012	5.744	5.744	5.732	5.732	347	-0.01(-0.26%)
Mar 28, 2012	5.732	5.747	5.732	5.747	1,913	+0.00(+0.00%)
Mar 27, 2012	5.688	5.747	5.688	5.747	674	-0.05(-0.90%)
Mar 26, 2012	5.912	5.912	5.800	5.800	2,672	-0.10(-1.65%)
Mar 23, 2012	5.875	5.897	5.875	5.897	4,480	+0.06(+1.03%)
Mar 22, 2012	5.822	5.845	5.792	5.837	12,440	+0.07(+1.30%)
Mar 21, 2012	5.882	5.882	5.763	5.763	4,809	+0.07(+1.32%)
Mar 20, 2012	5.777	5.777	5.688	5.688	2,351	+0.04(+0.66%)
Mar 19, 2012	5.650	5.650	5.650	5.650	34,742	-0.14(-2.45%)
Mar 16, 2012	5.792	5.792	5.792	5.792	1,042	+0.18(+3.20%)
Mar 14, 2012	5.613	5.613	5.613	5.613	2,538	-0.01(-0.27%)
Mar 13, 2012	5.628	5.628	5.628	5.628	2,405	+0.01(+0.13%)
Mar 12, 2012	5.388	5.620	5.388	5.620	1,737	+0.23(+4.31%)
Mar 09, 2012	5.388	5.388	5.388	5.388	1,870	-0.02(-0.41%)
Mar 07, 2012	5.770	5.411	5.411	5.411	4,810	-0.38(-6.59%)
Mar 05, 2012	5.673	5.792	5.792	5.792	1,603	+0.12(+2.11%)
Mar 02, 2012	5.792	5.792	5.673	5.673	748	+0.23(+4.26%)
Feb 29, 2012	5.441	5.441	5.441	5.441	0	+0.04(+0.69%)
Feb 28, 2012	5.403	5.403	5.403	5.403	155	-0.01(-0.14%)
Feb 27, 2012	5.486	5.486	5.411	5.411	534	-0.07(-1.23%)
Feb 24, 2012	5.403	5.478	5.403	5.478	2,271	-0.21(-3.68%)
Feb 22, 2012	5.703	5.688	5.688	5.688	2,137	-0.01(-0.26%)
Feb 21, 2012	5.693	5.718	5.688	5.703	4,337	+0.01(+0.26%)
Feb 17, 2012	5.613	5.972	5.613	5.688	8,147	+0.07(+1.33%)
Feb 16, 2012	5.920	5.920	5.613	5.613	3,614	-0.34(-5.66%)
Feb 15, 2012	5.441	5.950	5.441	5.950	895	+0.57(+10.49%)
Feb 13, 2012	5.321	5.385	5.385	5.385	5,478	+0.13(+2.49%)
Feb 10, 2012	5.381	5.680	5.239	5.254	10,422	-0.10(-1.83%)
Feb 09, 2012	5.441	5.441	5.239	5.351	2,572	-0.24(-4.27%)
Feb 08, 2012	5.643	5.643	5.538	5.590	4,932	-0.02(-0.40%)
Feb 07, 2012	5.396	5.688	5.396	5.613	11,912	+0.22(+4.17%)
Feb 06, 2012	5.448	5.448	5.388	5.388	267	-0.19(-3.36%)
Feb 03, 2012	5.575	5.575	5.575	5.575	133	+0.11(+2.05%)
Jan 31, 2012	6.062	5.463	5.463	5.463	19,375	-0.41(-7.01%)
Jan 30, 2012	5.896	5.896	5.875	5.875	3,235	+0.00(+0.00%)
Jan 27, 2012	5.875	5.957	5.875	5.875	4,026	+0.00(+0.00%)
Jan 26, 2012	6.031	6.143	5.875	5.875	5,861	-0.08(-1.38%)
Jan 25, 2012	5.957	6.329	5.547	5.957	1,332	+0.37(+6.67%)
Jan 24, 2012	5.406	5.584	5.406	5.584	3,599	+0.19(+3.59%)
Jan 23, 2012	5.391	5.391	5.391	5.391	671	+0.05(+0.98%)
Jan 20, 2012	5.361	5.391	5.324	5.339	3,792	+0.05(+0.99%)
Jan 19, 2012	4.951	5.286	4.944	5.286	4,969	+0.34(+6.77%)
Jan 18, 2012	4.643	5.026	4.527	4.951	26,210	+0.32(+6.91%)
Jan 17, 2012	4.646	4.646	4.624	4.631	1,505	+0.02(+0.47%)
Jan 13, 2012	4.326	4.616	4.326	4.610	1,157	+0.09(+1.99%)
Jan 10, 2012	4.564	4.520	4.520	4.520	268	+0.01(+0.33%)
Jan 09, 2012	4.616	4.616	4.505	4.505	1,141	+0.05(+1.17%)
Jan 06, 2012	4.348	4.453	4.348	4.453	402	-0.01(-0.33%)
Jan 05, 2012	4.587	4.587	4.319	4.467	4,163	-0.15(-3.23%)
Jan 04, 2012	4.549	4.616	4.549	4.616	1,074	+0.01(+0.16%)
Dec 30, 2011	4.534	4.609	4.430	4.609	6,564	+0.22(+4.92%)
Dec 29, 2011	4.435	4.653	4.393	4.393	5,971	-0.22(-4.69%)
Dec 28, 2011	4.326	4.609	4.326	4.609	1,745	+0.29(+6.71%)
Dec 27, 2011	4.281	4.319	4.281	4.319	2,417	-0.13(-2.83%)
Dec 22, 2011	4.445	4.445	4.445	4.445	0	+0.05(+1.19%)
Dec 21, 2011	4.400	4.400	4.356	4.393	1,889	+0.00(+0.00%)
Dec 20, 2011	4.430	4.430	4.393	4.393	671	-0.01(-0.34%)
Dec 15, 2011	4.408	4.408	4.408	4.408	0	+0.04(+0.85%)
Dec 14, 2011	4.467	4.475	4.319	4.371	5,981	-0.10(-2.17%)
Dec 13, 2011	4.654	4.803	4.468	4.468	1,077	-0.04(-0.82%)
Dec 09, 2011	4.505	4.505	4.505	4.505	0	+0.06(+1.34%)
Dec 07, 2011	4.393	4.445	4.445	4.445	1,477	-0.10(-2.13%)
Dec 06, 2011	4.393	4.542	4.333	4.542	537	+0.15(+3.33%)
Dec 02, 2011	4.393	4.396	4.396	4.396	268	-0.12(-2.74%)
Nov 30, 2011	4.520	4.520	4.520	4.520	671	+0.07(+1.50%)
Nov 28, 2011	4.579	4.453	4.453	4.453	1,477	+0.04(+1.01%)
Nov 23, 2011	4.408	4.408	4.408	4.408	402	+0.01(+0.34%)
Nov 22, 2011	4.393	4.482	4.393	4.393	940	+0.00(+0.00%)
Nov 21, 2011	4.579	4.579	4.393	4.393	4,566	-0.19(-4.06%)
Nov 18, 2011	4.579	4.616	4.542	4.579	5,674	+0.19(+4.24%)
Nov 17, 2011	4.408	4.429	4.393	4.393	859	-0.16(-3.59%)
Nov 16, 2011	4.348	4.557	4.333	4.557	1,124	+0.04(+0.84%)
Nov 15, 2011	4.579	4.579	4.505	4.519	2,271	-0.05(-1.00%)
Nov 14, 2011	4.564	4.564	4.564	4.564	367	-0.01(-0.16%)
Nov 11, 2011	4.542	4.579	4.393	4.572	1,929	+0.00(+0.00%)
Nov 10, 2011	4.572	4.572	4.572	4.572	235	+0.16(+3.54%)
Nov 09, 2011	4.095	4.467	4.095	4.415	1,764	-0.16(-3.58%)
Nov 08, 2011	4.579	4.609	4.577	4.579	2,551	-0.04(-0.81%)
Nov 04, 2011	4.631	4.616	4.616	4.616	1,343	-0.08(-1.74%)
Nov 02, 2011	4.840	4.698	4.698	4.698	1,880	-0.12(-2.47%)
Nov 01, 2011	4.840	4.840	4.817	4.817	342	+0.16(+3.52%)
Oct 31, 2011	4.654	4.654	4.654	4.654	2,014	-0.04(-0.95%)
Oct 27, 2011	4.698	4.698	4.698	4.698	1,216	+0.07(+1.60%)
Oct 25, 2011	4.632	4.624	4.624	4.624	946	-0.15(-3.10%)
Oct 24, 2011	4.861	4.883	4.484	4.772	5,709	-0.11(-2.27%)
Oct 21, 2011	4.743	4.883	4.743	4.883	4,195	+0.10(+2.17%)
Oct 20, 2011	4.439	4.817	4.439	4.780	9,861	+0.38(+8.57%)
Oct 19, 2011	4.084	4.402	4.084	4.402	2,263	+0.15(+3.48%)
Oct 18, 2011	4.254	4.277	3.988	4.254	3,768	-0.03(-0.69%)
Oct 17, 2011	4.003	4.314	3.921	4.284	4,470	+0.08(+1.94%)
Oct 14, 2011	4.365	4.365	4.203	4.203	540	+0.10(+2.34%)
Oct 13, 2011	4.106	4.106	3.995	4.106	3,714	-0.06(-1.42%)
Oct 12, 2011	4.129	4.262	4.129	4.166	2,432	-0.03(-0.73%)
Oct 10, 2011	4.077	4.196	4.196	4.196	1,216	+0.05(+1.28%)
Oct 07, 2011	4.269	4.284	4.143	4.143	1,405	-0.20(-4.60%)
Oct 06, 2011	3.944	4.410	3.944	4.343	2,905	+0.33(+8.30%)
Oct 05, 2011	4.173	4.173	3.933	4.010	2,488	-0.06(-1.45%)
Oct 03, 2011	4.069	4.069	4.069	4.069	0	-0.24(-5.66%)
Sep 30, 2011	4.447	4.447	3.995	4.314	21,468	-0.28(-6.12%)
Sep 29, 2011	4.654	4.654	4.432	4.595	540	+0.41(+9.91%)
Sep 28, 2011	4.336	4.336	4.129	4.180	3,138	+0.11(+2.73%)
Sep 27, 2011	4.351	4.351	4.069	4.069	810	-0.33(-7.56%)
Sep 26, 2011	4.269	4.402	4.254	4.402	946	+0.18(+4.20%)
Sep 23, 2011	3.870	4.343	3.870	4.225	1,757	+0.32(+8.14%)
Sep 22, 2011	3.914	3.914	3.907	3.907	270	-0.07(-1.86%)
Sep 20, 2011	3.862	3.981	3.981	3.981	26,490	-0.24(-5.61%)
Sep 19, 2011	4.528	4.528	4.217	4.217	601	+0.18(+4.40%)
Sep 16, 2011	4.439	4.439	4.040	4.040	1,216	-0.37(-8.39%)
Sep 15, 2011	4.410	4.410	4.410	4.410	337	+0.06(+1.36%)
Sep 12, 2011	4.351	4.351	4.351	4.351	0	-0.09(-2.00%)
Sep 09, 2011	4.609	4.609	4.439	4.439	2,025	-0.22(-4.76%)
Sep 08, 2011	4.439	4.661	4.439	4.661	308	+0.02(+0.40%)
Sep 07, 2011	4.765	4.765	4.439	4.643	1,744	-0.07(-1.49%)
Sep 06, 2011	3.929	4.735	3.929	4.713	2,127	-0.20(-4.07%)
Sep 02, 2011	4.913	4.913	4.913	4.913	270	+0.51(+11.60%)
Aug 29, 2011	4.299	4.402	4.402	4.402	1,351	+0.11(+2.59%)
Aug 26, 2011	4.277	4.291	4.277	4.291	1,485	+0.11(+2.65%)
Aug 25, 2011	3.929	4.180	3.929	4.180	856	+0.04(+0.89%)
Aug 24, 2011	4.143	4.158	4.143	4.143	1,834	+0.00(+0.00%)
Aug 23, 2011	4.077	4.217	3.714	4.143	8,420	+0.08(+1.86%)
Aug 22, 2011	4.277	4.277	3.995	4.068	6,690	-0.19(-4.39%)
Aug 19, 2011	4.195	5.009	4.195	4.254	1,279	+0.00(+0.00%)
Aug 18, 2011	4.217	4.291	4.077	4.254	2,396	-0.11(-2.54%)
Aug 17, 2011	4.373	4.373	4.151	4.365	1,659	-0.01(-0.12%)
Aug 16, 2011	4.417	4.439	4.371	4.371	3,378	+0.05(+1.15%)
Aug 15, 2011	4.617	4.617	4.321	4.321	4,299	-0.13(-2.83%)
Aug 12, 2011	4.602	4.624	4.439	4.447	3,369	+0.08(+1.86%)
Aug 11, 2011	4.284	4.373	4.284	4.365	3,697	+0.21(+5.17%)
Aug 10, 2011	4.328	4.328	4.151	4.151	2,584	-0.43(-9.37%)
Aug 09, 2011	4.580	4.624	4.254	4.580	3,796	+0.14(+3.17%)
Aug 08, 2011	4.550	4.550	4.254	4.439	21,616	-0.18(-4.00%)
Aug 05, 2011	4.794	4.794	4.439	4.624	2,612	-0.30(-6.01%)
Aug 04, 2011	4.800	4.994	4.800	4.920	1,256	-0.03(-0.60%)
Aug 03, 2011	5.031	5.031	4.858	4.950	8,858	-0.08(-1.62%)
Aug 01, 2011	4.994	5.031	5.031	5.031	810	+0.16(+3.34%)
Jul 29, 2011	4.868	4.876	4.868	4.868	1,405	+0.00(+0.00%)
Jul 28, 2011	4.868	4.868	4.868	4.868	300	-0.01(-0.30%)
Jul 27, 2011	5.074	5.074	4.788	4.883	21,582	-0.21(-4.05%)
Jul 26, 2011	5.148	5.148	5.089	5.089	1,359	-0.02(-0.43%)
Jul 25, 2011	5.111	5.111	5.111	5.111	2,719	-0.01(-0.13%)
Jul 22, 2011	5.111	5.118	5.111	5.118	2,311	+0.04(+0.86%)
Jul 21, 2011	5.074	5.074	5.052	5.074	1,087	+0.02(+0.44%)
Jul 20, 2011	5.038	5.148	5.038	5.052	11,886	+0.10(+1.93%)
Jul 18, 2011	4.994	4.957	4.957	4.957	11,014	-0.01(-0.30%)
Jul 12, 2011	5.001	4.971	4.971	4.971	4,215	-0.10(-2.03%)
Jul 11, 2011	5.078	5.078	5.074	5.074	3,601	-0.07(-1.43%)
Jul 06, 2011	5.082	5.148	5.148	5.148	815	+0.04(+0.86%)
Jul 05, 2011	5.104	5.104	5.104	5.104	815	+0.00(+0.00%)
Jul 01, 2011	5.074	5.104	5.074	5.104	1,087	+0.00(+0.05%)
Jun 30, 2011	5.038	5.101	5.038	5.101	610	+0.14(+2.76%)
Jun 29, 2011	4.891	4.964	4.780	4.964	8,185	+0.00(+0.00%)
Jun 28, 2011	4.788	4.964	4.788	4.964	1,036	-0.06(-1.17%)
Jun 27, 2011	5.023	5.023	5.023	5.023	135	+0.13(+2.71%)
Jun 24, 2011	4.891	4.891	4.891	4.891	407	+0.00(+0.00%)
Jun 21, 2011	4.883	4.891	4.891	4.891	1,495	+0.04(+0.91%)
Jun 17, 2011	4.846	4.846	4.846	4.846	0	+0.07(+1.38%)
Jun 16, 2011	4.846	4.891	4.780	4.780	4,147	-0.15(-2.98%)
Jun 15, 2011	4.832	4.927	4.817	4.927	679	-0.10(-1.90%)
Jun 10, 2011	5.074	5.023	5.023	5.023	3,535	-0.05(-1.02%)
Jun 09, 2011	4.920	5.126	4.810	5.075	1,730	-0.07(-1.43%)
Jun 08, 2011	5.111	5.148	5.111	5.148	543	+0.04(+0.72%)
Jun 07, 2011	5.185	5.185	5.111	5.111	815	-0.02(-0.43%)
Jun 06, 2011	5.148	5.148	5.133	5.133	1,087	-0.02(-0.43%)
Jun 02, 2011	5.155	5.155	5.155	5.155	0	+0.03(+0.57%)
May 24, 2011	5.126	5.133	5.001	5.126	6,934	+0.12(+2.35%)
May 23, 2011	4.975	5.008	4.975	5.008	305	-0.06(-1.16%)
May 20, 2011	5.074	5.082	4.920	5.067	12,296	+0.18(+3.61%)
May 19, 2011	4.788	4.891	4.788	4.891	545	-0.21(-4.18%)
May 18, 2011	5.148	5.155	5.097	5.104	2,217	-0.03(-0.57%)
May 17, 2011	4.913	5.148	4.913	5.133	3,270	+0.00(+0.00%)
May 16, 2011	5.251	5.251	5.133	5.133	569	-0.01(-0.14%)
May 13, 2011	5.141	5.141	5.141	5.141	679	-0.01(-0.14%)
May 12, 2011	5.244	5.288	4.589	5.148	17,546	-0.14(-2.57%)
May 11, 2011	5.332	5.332	5.284	5.284	271	-0.05(-0.90%)
May 09, 2011	5.317	5.332	5.332	5.332	815	+0.13(+2.40%)
May 06, 2011	5.207	5.258	5.207	5.207	2,153	-0.01(-0.28%)
May 04, 2011	5.295	5.222	5.222	5.222	1,767	-0.19(-3.53%)
May 03, 2011	5.126	5.467	5.126	5.413	1,071	+0.30(+5.90%)

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.