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

First Community Corp (NQ: FCCO )

17.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2015 10.98 11.28 10.95 11.00 3,183 +0.04(+0.37%)
Nov 27, 2015 10.96 10.96 10.96 10.96 565 +0.06(+0.60%)
Nov 24, 2015 10.90 10.89 10.89 10.89 738 -0.04(-0.37%)
Nov 23, 2015 10.92 10.93 10.89 10.93 1,985 -0.02(-0.22%)
Nov 20, 2015 10.97 10.97 10.95 10.96 958 +0.02(+0.22%)
Nov 19, 2015 10.94 10.94 10.81 10.93 3,547 +0.00(+0.00%)
Nov 18, 2015 10.82 10.97 10.82 10.93 9,652 +0.00(+0.00%)
Nov 17, 2015 10.69 10.93 10.69 10.93 314 -0.04(-0.37%)
Nov 16, 2015 10.82 10.97 10.81 10.97 21,769 +0.16(+1.50%)
Nov 13, 2015 11.04 11.04 10.81 10.81 1,912 -0.04(-0.38%)
Nov 12, 2015 10.97 10.97 10.85 10.85 9,069 +0.02(+0.23%)
Nov 11, 2015 10.83 10.83 10.83 10.83 248 +0.20(+1.84%)
Nov 10, 2015 10.90 10.90 10.62 10.63 2,662 -0.08(-0.76%)
Nov 09, 2015 10.81 10.84 10.71 10.71 4,532 -0.10(-0.90%)
Nov 06, 2015 10.73 10.81 10.73 10.81 3,219 -0.08(-0.75%)
Nov 03, 2015 10.77 10.89 10.89 10.89 1,599 +0.14(+1.29%)
Nov 02, 2015 10.75 10.75 10.75 10.75 123 +0.10(+0.92%)
Oct 29, 2015 10.66 10.66 10.66 10.66 134 +0.07(+0.69%)
Oct 28, 2015 10.71 10.71 10.58 10.58 727 +0.05(+0.46%)
Oct 27, 2015 10.53 10.71 10.53 10.53 564 -0.06(-0.53%)
Oct 26, 2015 10.23 10.78 10.23 10.59 733 -0.19(-1.80%)
Oct 23, 2015 10.78 10.78 10.78 10.78 230 +0.01(+0.07%)
Oct 22, 2015 10.71 10.81 10.56 10.78 4,863 +0.07(+0.61%)
Oct 21, 2015 10.31 10.75 10.15 10.71 36,221 +0.73(+7.28%)
Oct 20, 2015 9.919 9.985 9.919 9.985 435 +0.12(+1.24%)
Oct 19, 2015 9.992 10.06 9.830 9.863 1,551 -0.17(-1.69%)
Oct 15, 2015 9.903 10.03 10.03 10.03 1,979 +0.27(+2.73%)
Oct 14, 2015 9.766 9.766 9.766 9.766 123 -0.21(-2.11%)
Oct 09, 2015 10.02 9.976 9.976 9.976 14 -0.01(-0.08%)
Oct 08, 2015 9.984 9.984 9.984 9.984 160 +0.23(+2.32%)
Oct 07, 2015 9.758 9.758 9.758 9.758 569 -0.26(-2.58%)
Oct 06, 2015 10.06 10.06 10.02 10.02 348 -0.04(-0.40%)
Oct 05, 2015 10.06 10.06 10.06 10.06 494 +0.06(+0.57%)
Oct 01, 2015 10.02 10.00 10.00 10.00 2,721 -0.01(-0.08%)
Sep 30, 2015 10.03 10.03 9.782 10.01 2,274 -0.01(-0.08%)
Sep 28, 2015 9.968 10.02 10.02 10.02 44 +0.09(+0.91%)
Sep 25, 2015 10.06 10.06 9.903 9.926 1,322 +0.04(+0.40%)
Sep 24, 2015 9.855 10.05 9.830 9.887 865 -0.04(-0.41%)
Sep 23, 2015 9.927 9.927 9.919 9.927 2,372 -0.01(-0.08%)
Sep 22, 2015 9.935 9.935 9.935 9.935 1,239 +0.00(+0.00%)
Sep 21, 2015 9.879 9.935 9.879 9.935 959 +0.25(+2.59%)
Sep 18, 2015 10.07 10.09 9.685 9.685 29,139 -0.57(-5.59%)
Sep 17, 2015 10.06 10.31 10.06 10.26 1,762 +0.36(+3.59%)
Sep 16, 2015 10.29 10.29 9.903 9.903 10,439 -0.36(-3.54%)
Sep 15, 2015 10.31 10.31 9.911 10.27 2,958 -0.03(-0.31%)
Sep 14, 2015 10.11 10.31 9.863 10.30 6,632 +0.19(+1.92%)
Sep 11, 2015 9.984 10.11 9.968 10.11 2,880 +0.13(+1.30%)
Sep 10, 2015 9.846 10.02 9.763 9.976 2,887 +0.24(+2.49%)
Sep 09, 2015 9.677 10.02 9.677 9.733 2,376 -0.19(-1.95%)
Sep 08, 2015 10.02 10.02 9.801 9.927 1,844 -0.06(-0.57%)
Sep 04, 2015 9.903 9.984 9.984 9.984 742 +0.08(+0.82%)
Sep 03, 2015 9.733 9.903 9.701 9.903 10,300 +0.11(+1.16%)
Sep 02, 2015 9.863 10.10 9.774 9.790 3,577 +0.15(+1.51%)
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.