First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.