First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Apr 29, 2008	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Apr 28, 2008	10.13	10.60	10.13	10.51	3,006	+0.61(+6.21%)
Apr 25, 2008	10.15	10.15	9.892	9.892	1,415	-0.28(-2.78%)
Apr 24, 2008	10.03	10.17	10.03	10.17	3,584	-0.39(-3.68%)
Apr 23, 2008	9.928	10.58	9.892	10.56	2,485	+0.64(+6.41%)
Apr 22, 2008	9.928	9.928	9.928	9.928	141	-0.01(-0.07%)
Apr 21, 2008	9.935	9.935	9.935	9.935	319	-0.61(-5.76%)
Apr 18, 2008	10.42	10.56	9.956	10.54	1,822	+0.12(+1.15%)
Apr 17, 2008	10.42	10.42	10.42	10.42	179	+0.00(+0.00%)
Apr 16, 2008	10.57	10.59	10.42	10.42	1,361	+0.00(+0.00%)
Apr 15, 2008	10.42	10.42	10.42	10.42	185	+0.47(+4.68%)
Apr 14, 2008	9.956	9.956	9.956	9.956	0	+0.00(+0.00%)
Apr 11, 2008	9.956	9.956	9.956	9.956	283	-0.02(-0.21%)
Apr 10, 2008	10.03	10.03	9.977	9.977	1,981	-0.61(-5.80%)
Apr 09, 2008	10.59	10.59	10.59	10.59	283	+0.64(+6.39%)
Apr 08, 2008	10.67	10.67	9.956	9.956	1,698	-0.12(-1.19%)
Apr 07, 2008	10.08	10.08	10.08	10.08	0	+0.00(+0.00%)
Apr 04, 2008	10.08	10.08	10.08	10.08	141	-0.18(-1.79%)
Apr 03, 2008	10.26	10.26	10.26	10.26	0	+0.00(+0.00%)
Apr 02, 2008	10.26	10.26	10.26	10.26	0	+0.00(+0.00%)
Apr 01, 2008	10.46	10.67	10.26	10.26	890	-0.20(-1.89%)
Mar 31, 2008	10.42	10.46	10.42	10.46	1,994	+0.04(+0.34%)
Mar 28, 2008	10.43	10.43	10.42	10.42	404	-0.01(-0.07%)
Mar 27, 2008	10.43	10.43	10.43	10.43	0	+0.00(+0.00%)
Mar 26, 2008	10.43	10.43	10.43	10.43	308	-0.23(-2.19%)
Mar 25, 2008	10.32	10.66	9.956	10.66	990	+0.71(+7.10%)
Mar 24, 2008	10.76	10.94	9.496	9.956	5,661	+0.20(+2.03%)
Mar 21, 2008	9.737	9.758	9.553	9.758	2,067	+0.00(+0.00%)
Mar 20, 2008	9.737	9.758	9.553	9.758	2,067	-0.23(-2.26%)
Mar 19, 2008	9.984	9.984	9.984	9.984	0	+0.00(+0.00%)
Mar 18, 2008	10.54	10.93	9.892	9.984	960	+0.44(+4.59%)
Mar 17, 2008	9.546	9.546	9.546	9.546	0	+0.00(+0.00%)
Mar 14, 2008	9.546	9.546	9.546	9.546	0	+0.00(+0.00%)
Mar 13, 2008	9.546	9.546	9.546	9.546	0	+0.00(+0.00%)
Mar 12, 2008	9.546	9.546	9.546	9.546	0	+0.00(+0.00%)
Mar 11, 2008	9.482	10.93	9.482	9.546	1,769	+0.06(+0.67%)
Mar 10, 2008	9.482	9.482	9.482	9.482	1,211	-0.23(-2.40%)
Mar 07, 2008	9.716	9.716	9.716	9.716	1,177	+0.18(+1.85%)
Mar 06, 2008	9.716	9.716	9.539	9.539	1,803	-0.21(-2.17%)
Mar 05, 2008	9.751	9.751	9.751	9.751	0	+0.00(+0.00%)
Mar 04, 2008	9.751	9.751	9.751	9.751	0	+0.00(+0.00%)
Mar 03, 2008	9.892	9.892	9.482	9.751	1,698	-0.19(-1.92%)
Feb 29, 2008	10.60	10.60	9.906	9.942	6,793	-0.60(-5.70%)
Feb 28, 2008	10.54	10.54	10.54	10.54	849	+0.40(+3.97%)
Feb 27, 2008	10.49	10.49	10.14	10.14	424	-0.46(-4.33%)
Feb 26, 2008	10.49	10.66	10.49	10.60	12,454	+0.00(+0.00%)
Feb 25, 2008	10.53	11.26	10.25	10.60	12,737	+0.00(+0.00%)
Feb 22, 2008	10.28	10.60	9.928	10.60	3,330	+0.01(+0.07%)
Feb 21, 2008	10.72	10.74	10.26	10.59	3,255	-0.01(-0.07%)
Feb 20, 2008	10.57	11.14	10.57	10.60	8,478	+0.29(+2.81%)
Feb 19, 2008	11.03	11.04	10.31	10.31	15,143	-1.34(-11.52%)
Feb 18, 2008	11.31	11.65	10.95	11.65	849	+0.00(+0.00%)
Feb 15, 2008	11.31	11.65	10.95	11.65	849	+0.70(+6.39%)
Feb 14, 2008	10.63	10.95	10.39	10.95	7,125	+0.35(+3.33%)
Feb 13, 2008	10.60	10.95	10.60	10.60	7,076	-0.35(-3.23%)
Feb 12, 2008	10.74	10.95	10.74	10.95	1,273	+0.36(+3.40%)
Feb 11, 2008	10.59	10.59	10.59	10.59	849	-0.01(-0.07%)
Feb 08, 2008	10.95	10.95	10.60	10.60	1,132	-0.35(-3.23%)
Feb 07, 2008	10.95	10.95	10.95	10.95	849	+0.00(+0.00%)
Feb 06, 2008	11.28	11.28	9.786	10.95	5,907	+0.20(+1.84%)
Feb 05, 2008	10.93	10.93	10.60	10.75	2,122	-0.37(-3.30%)
Feb 04, 2008	11.12	11.12	11.12	11.12	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.