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

First Community Corp (NQ: FCCO )

17.95 +0.46 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 4.654 4.654 4.654 4.654 2,014 -0.04(-0.95%)
Oct 27, 2011 4.698 4.698 4.698 4.698 1,216 +0.07(+1.60%)
Oct 25, 2011 4.632 4.624 4.624 4.624 946 -0.15(-3.10%)
Oct 24, 2011 4.861 4.883 4.484 4.772 5,709 -0.11(-2.27%)
Oct 21, 2011 4.743 4.883 4.743 4.883 4,195 +0.10(+2.17%)
Oct 20, 2011 4.439 4.817 4.439 4.780 9,861 +0.38(+8.57%)
Oct 19, 2011 4.084 4.402 4.084 4.402 2,263 +0.15(+3.48%)
Oct 18, 2011 4.254 4.277 3.988 4.254 3,768 -0.03(-0.69%)
Oct 17, 2011 4.003 4.314 3.921 4.284 4,470 +0.08(+1.94%)
Oct 14, 2011 4.365 4.365 4.203 4.203 540 +0.10(+2.34%)
Oct 13, 2011 4.106 4.106 3.995 4.106 3,714 -0.06(-1.42%)
Oct 12, 2011 4.129 4.262 4.129 4.166 2,432 -0.03(-0.73%)
Oct 10, 2011 4.077 4.196 4.196 4.196 1,216 +0.05(+1.28%)
Oct 07, 2011 4.269 4.284 4.143 4.143 1,405 -0.20(-4.60%)
Oct 06, 2011 3.944 4.410 3.944 4.343 2,905 +0.33(+8.30%)
Oct 05, 2011 4.173 4.173 3.933 4.010 2,488 -0.06(-1.45%)
Oct 03, 2011 4.069 4.069 4.069 4.069 0 -0.24(-5.66%)
Sep 30, 2011 4.447 4.447 3.995 4.314 21,468 -0.28(-6.12%)
Sep 29, 2011 4.654 4.654 4.432 4.595 540 +0.41(+9.91%)
Sep 28, 2011 4.336 4.336 4.129 4.180 3,138 +0.11(+2.73%)
Sep 27, 2011 4.351 4.351 4.069 4.069 810 -0.33(-7.56%)
Sep 26, 2011 4.269 4.402 4.254 4.402 946 +0.18(+4.20%)
Sep 23, 2011 3.870 4.343 3.870 4.225 1,757 +0.32(+8.14%)
Sep 22, 2011 3.914 3.914 3.907 3.907 270 -0.07(-1.86%)
Sep 20, 2011 3.862 3.981 3.981 3.981 26,490 -0.24(-5.61%)
Sep 19, 2011 4.528 4.528 4.217 4.217 601 +0.18(+4.40%)
Sep 16, 2011 4.439 4.439 4.040 4.040 1,216 -0.37(-8.39%)
Sep 15, 2011 4.410 4.410 4.410 4.410 337 +0.06(+1.36%)
Sep 12, 2011 4.351 4.351 4.351 4.351 0 -0.09(-2.00%)
Sep 09, 2011 4.609 4.609 4.439 4.439 2,025 -0.22(-4.76%)
Sep 08, 2011 4.439 4.661 4.439 4.661 308 +0.02(+0.40%)
Sep 07, 2011 4.765 4.765 4.439 4.643 1,744 -0.07(-1.49%)
Sep 06, 2011 3.929 4.735 3.929 4.713 2,127 -0.20(-4.07%)
Sep 02, 2011 4.913 4.913 4.913 4.913 270 +0.51(+11.60%)
Aug 29, 2011 4.299 4.402 4.402 4.402 1,351 +0.11(+2.59%)
Aug 26, 2011 4.277 4.291 4.277 4.291 1,485 +0.11(+2.65%)
Aug 25, 2011 3.929 4.180 3.929 4.180 856 +0.04(+0.89%)
Aug 24, 2011 4.143 4.158 4.143 4.143 1,834 +0.00(+0.00%)
Aug 23, 2011 4.077 4.217 3.714 4.143 8,420 +0.08(+1.86%)
Aug 22, 2011 4.277 4.277 3.995 4.068 6,690 -0.19(-4.39%)
Aug 19, 2011 4.195 5.009 4.195 4.254 1,279 +0.00(+0.00%)
Aug 18, 2011 4.217 4.291 4.077 4.254 2,396 -0.11(-2.54%)
Aug 17, 2011 4.373 4.373 4.151 4.365 1,659 -0.01(-0.12%)
Aug 16, 2011 4.417 4.439 4.371 4.371 3,378 +0.05(+1.15%)
Aug 15, 2011 4.617 4.617 4.321 4.321 4,299 -0.13(-2.83%)
Aug 12, 2011 4.602 4.624 4.439 4.447 3,369 +0.08(+1.86%)
Aug 11, 2011 4.284 4.373 4.284 4.365 3,697 +0.21(+5.17%)
Aug 10, 2011 4.328 4.328 4.151 4.151 2,584 -0.43(-9.37%)
Aug 09, 2011 4.580 4.624 4.254 4.580 3,796 +0.14(+3.17%)
Aug 08, 2011 4.550 4.550 4.254 4.439 21,616 -0.18(-4.00%)
Aug 05, 2011 4.794 4.794 4.439 4.624 2,612 -0.30(-6.01%)
Aug 04, 2011 4.800 4.994 4.800 4.920 1,256 -0.03(-0.60%)
Aug 03, 2011 5.031 5.031 4.858 4.950 8,858 -0.08(-1.62%)
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.