First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.10	19.10	19.10	0	-0.04(-0.22%)
Dec 28, 2017	19.27	19.44	19.10	19.14	6,683	-0.04(-0.22%)
Dec 27, 2017	19.27	19.31	19.19	19.19	4,550	-0.08(-0.44%)
Dec 26, 2017	19.44	19.74	19.24	19.27	4,359	-0.04(-0.22%)
Dec 22, 2017	19.44	19.52	19.23	19.31	4,474	-0.04(-0.22%)
Dec 21, 2017	19.57	19.57	19.27	19.36	10,830	+0.25(+1.33%)
Dec 20, 2017	19.82	19.82	19.10	19.10	11,971	-0.51(-2.59%)
Dec 19, 2017	19.86	20.03	19.61	19.61	2,769	+0.08(+0.43%)
Dec 18, 2017	20.50	20.50	19.53	19.53	24,189	-0.42(-2.12%)
Dec 15, 2017	19.57	19.95	19.36	19.95	12,875	+0.25(+1.29%)
Dec 14, 2017	19.78	19.95	19.65	19.69	6,757	-0.17(-0.85%)
Dec 13, 2017	20.06	20.37	19.86	19.86	934	-0.42(-2.08%)
Dec 12, 2017	19.57	20.29	19.57	20.29	12,494	-0.21(-1.03%)
Dec 11, 2017	20.03	20.62	19.99	20.50	7,423	+0.63(+3.19%)
Dec 08, 2017	19.86	20.16	19.86	19.86	4,651	+0.04(+0.21%)
Dec 07, 2017	19.86	19.86	19.65	19.82	499	+0.04(+0.21%)
Dec 06, 2017	19.57	19.78	19.57	19.78	3,511	-0.04(-0.21%)
Dec 05, 2017		20.16	19.61	19.82	7,782	-0.38(-1.88%)
Dec 04, 2017	20.71	21.02	20.20	20.20	3,449	-0.42(-2.05%)
Dec 01, 2017	20.35	20.62	20.33	20.62	1,192	-0.08(-0.41%)
Nov 30, 2017	20.50	20.71	20.29	20.71	3,063	+0.00(+0.00%)
Nov 29, 2017	20.29	20.71	20.16	20.71	1,901	+0.46(+2.30%)
Nov 28, 2017	19.95	20.24	19.95	20.24	2,198	+0.51(+2.57%)
Nov 27, 2017	19.91	19.95	19.49	19.74	6,161	-0.13(-0.64%)
Nov 24, 2017	19.61	19.86	19.61	19.86	929	+0.53(+2.76%)
Nov 22, 2017	19.86	19.86	19.33	19.33	2,872	-0.28(-1.43%)
Nov 21, 2017	20.03	20.16	19.61	19.61	11,274	-0.46(-2.32%)
Nov 20, 2017	19.61	20.07	19.61	20.07	1,579	+0.51(+2.59%)
Nov 17, 2017	19.48	19.57	19.06	19.57	4,281	+0.04(+0.22%)
Nov 16, 2017	19.44	19.53	19.36	19.53	4,168	-0.04(-0.22%)
Nov 15, 2017	20.03	20.03	19.44	19.57	6,202	-0.08(-0.43%)
Nov 14, 2017	19.61	20.71	19.36	19.65	3,615	+0.08(+0.43%)
Nov 13, 2017	19.53	19.91	19.36	19.57	3,661	+0.21(+1.09%)
Nov 10, 2017	19.23	19.53	19.23	19.36	13,023	+0.08(+0.44%)
Nov 09, 2017	19.27	19.61	19.27	19.27	9,000	+0.21(+1.11%)
Nov 08, 2017	18.98	19.14	18.98	19.06	1,530	-0.08(-0.44%)
Nov 07, 2017	19.14	19.14	19.14	19.14	856	-0.08(-0.44%)
Nov 06, 2017	19.23	19.23	19.23	19.23	396	-0.08(-0.44%)
Nov 03, 2017	19.31	19.31	19.02	19.31	5,711	+0.00(+0.00%)
Nov 02, 2017	19.31	19.36	19.27	19.31	2,968	+0.00(+0.00%)
Nov 01, 2017	19.31	19.53	19.26	19.31	4,244	-0.04(-0.22%)
Oct 31, 2017	19.36	19.78	19.23	19.36	2,793	+0.12(+0.61%)
Oct 30, 2017	19.20	19.41	19.20	19.24	1,449	+0.00(+0.00%)
Oct 27, 2017	19.20	19.68	19.20	19.24	59,944	-0.08(-0.44%)
Oct 26, 2017	19.62	19.66	19.32	19.32	501	-0.38(-1.92%)
Oct 25, 2017	19.78	19.78	19.70	19.70	864	+0.42(+2.18%)
Oct 24, 2017	18.44	19.45	18.44	19.28	14,231	+1.31(+7.26%)
Oct 23, 2017	18.69	18.69	17.97	17.97	1,073	-0.59(-3.17%)
Oct 20, 2017	18.48	18.61	18.48	18.56	1,248	-0.08(-0.45%)
Oct 19, 2017	18.69	18.69	18.65	18.65	397	+0.34(+1.84%)
Oct 18, 2017	18.52	18.69	18.14	18.31	3,663	+0.04(+0.23%)
Oct 16, 2017		18.27	18.27	18.27	154	+0.00(+0.00%)
Oct 13, 2017	18.27	18.27	18.27	18.27	399	+0.17(+0.93%)
Oct 12, 2017	18.31	18.35	18.10	18.10	4,151	-0.21(-1.15%)
Oct 11, 2017	18.10	18.31	18.10	18.31	5,226	+0.21(+1.16%)
Oct 10, 2017	17.60	18.19	17.60	18.10	10,235	+0.42(+2.38%)
Oct 09, 2017	17.55	17.76	17.55	17.68	4,748	+0.04(+0.24%)
Oct 06, 2017	17.64	17.64	17.64	17.64	249	-0.04(-0.24%)
Oct 05, 2017	17.60	17.89	17.60	17.68	4,118	+0.13(+0.72%)
Oct 04, 2017	17.76	17.85	17.55	17.55	4,910	-0.13(-0.71%)
Oct 03, 2017	17.64	17.91	17.60	17.68	10,182	+0.08(+0.48%)

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.