First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	12.40	12.47	12.47	12.47	43	+0.07(+0.60%)
Aug 30, 2016	12.48	12.48	12.40	12.40	4,143	-0.06(-0.46%)
Aug 29, 2016	12.48	12.48	12.33	12.46	20,822	-0.02(-0.13%)
Aug 26, 2016	12.47	12.47	12.47	12.47	267	+0.12(+0.94%)
Aug 25, 2016	12.36	12.36	12.36	12.36	349	+0.00(+0.00%)
Aug 24, 2016	12.40	12.43	12.36	12.36	3,734	-0.12(-0.99%)
Aug 23, 2016	12.57	12.57	12.36	12.48	1,688	-0.04(-0.33%)
Aug 22, 2016	12.54	12.54	12.52	12.52	243	+0.02(+0.13%)
Aug 19, 2016	12.33	12.51	12.33	12.51	1,169	+0.02(+0.20%)
Aug 18, 2016	12.32	12.52	12.28	12.48	3,609	+0.01(+0.07%)
Aug 17, 2016	12.52	12.52	12.47	12.47	1,947	-0.12(-0.92%)
Aug 16, 2016	12.47	12.59	12.39	12.59	1,791	+0.13(+1.06%)
Aug 15, 2016	12.28	12.48	12.28	12.46	943	-0.02(-0.20%)
Aug 12, 2016	12.48	12.48	12.19	12.48	3,052	+0.00(+0.00%)
Aug 11, 2016	12.56	12.56	12.48	12.48	1,064	+0.26(+2.17%)
Aug 10, 2016	12.48	12.48	12.19	12.22	689	+0.01(+0.07%)
Aug 09, 2016	12.36	12.60	12.21	12.21	3,236	+0.12(+0.96%)
Aug 08, 2016	12.09	12.09	12.09	12.09	211	-0.30(-2.40%)
Aug 05, 2016	12.48	12.48	12.24	12.39	6,117	-0.04(-0.33%)
Aug 04, 2016	12.43	12.43	12.43	12.43	1,361	-0.04(-0.33%)
Aug 03, 2016	12.19	12.47	11.91	12.47	2,475	+0.07(+0.60%)
Jul 28, 2016	12.40	12.40	12.40	12.40	483	-0.02(-0.13%)
Jul 26, 2016	12.03	12.41	12.41	12.41	144	+0.08(+0.67%)
Jul 25, 2016	12.33	12.33	12.33	12.33	392	+0.08(+0.67%)
Jul 21, 2016	12.25	12.25	12.25	12.25	12	+0.33(+2.76%)
Jul 20, 2016	11.72	11.92	11.72	11.92	2,319	+0.02(+0.21%)
Jul 19, 2016	11.72	11.91	11.67	11.90	1,498	+0.04(+0.35%)
Jul 14, 2016	11.88	11.86	11.86	11.86	42	+0.00(+0.00%)
Jul 13, 2016	11.89	11.90	11.76	11.86	1,094	+0.11(+0.91%)
Jul 12, 2016	11.51	11.75	11.43	11.75	10,349	+0.18(+1.56%)
Jul 11, 2016	11.49	11.58	11.46	11.57	5,029	+0.09(+0.79%)
Jul 08, 2016	11.36	11.55	11.55	11.48	1,946	-0.07(-0.64%)
Jul 07, 2016	11.57	11.53	11.34	11.55	1,325	+0.16(+1.44%)
Jul 05, 2016	11.49	11.63	11.30	11.39	9,018	-0.25(-2.12%)
Jul 01, 2016	11.53	11.63	11.63	11.63	729	+0.13(+1.14%)
Jun 30, 2016	11.58	11.63	11.50	11.50	2,722	+0.02(+0.21%)
Jun 29, 2016	11.57	11.63	11.48	11.48	2,346	-0.15(-1.27%)
Jun 28, 2016	11.83	11.83	11.47	11.63	1,483	-0.16(-1.40%)
Jun 27, 2016	11.59	11.91	11.31	11.79	17,359	-0.12(-1.03%)
Jun 24, 2016	11.84	11.91	11.62	11.91	1,795	+0.02(+0.21%)
Jun 23, 2016	11.72	11.89	11.72	11.89	3,432	+0.18(+1.54%)
Jun 22, 2016	11.71	11.71	11.58	11.71	3,876	-0.04(-0.35%)
Jun 20, 2016	11.67	11.75	11.75	11.75	31,259	+0.03(+0.28%)
Jun 17, 2016	11.43	11.72	11.26	11.72	57,502	+0.32(+2.81%)
Jun 16, 2016	11.30	11.59	11.30	11.40	4,805	-0.16(-1.35%)
Jun 15, 2016	11.40	11.58	11.40	11.55	29,597	+0.12(+1.04%)
Jun 14, 2016	11.30	11.59	11.27	11.43	1,368	+0.17(+1.50%)
Jun 13, 2016	11.31	11.60	11.26	11.26	4,055	-0.20(-1.72%)
Jun 10, 2016	11.59	11.61	11.46	11.46	724	-0.15(-1.27%)
Jun 09, 2016	11.46	11.61	11.46	11.61	547	+0.22(+1.95%)
Jun 08, 2016	11.65	11.81	11.50	11.39	12,051	-0.30(-2.53%)
Jun 07, 2016	11.80	11.80	11.68	11.68	34,894	-0.07(-0.63%)
Jun 06, 2016	11.92	11.92	11.76	11.76	774	-0.16(-1.31%)
Jun 03, 2016	11.77	11.92	11.72	11.91	1,246	+0.03(+0.28%)
Jun 02, 2016	11.92	11.92	11.63	11.88	1,202	+0.01(+0.07%)

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.