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

First Community Corp (NQ: FCCO )

16.50 -0.00 (-0.03%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 6, 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 (%)
Apr 27, 2011 5.074 5.074 5.074 5.074 0 -0.23(-4.28%)
Apr 26, 2011 5.469 5.469 5.301 5.301 1,884 +0.22(+4.32%)
Apr 25, 2011 5.191 5.330 5.045 5.082 4,826 +0.00(+0.00%)
Apr 21, 2011 4.811 5.191 4.811 5.082 17,256 +0.03(+0.52%)
Apr 20, 2011 4.760 5.055 4.760 5.055 589 +0.30(+6.37%)
Apr 19, 2011 4.753 4.753 4.753 4.753 2,324 +0.04(+0.93%)
Apr 18, 2011 4.577 4.753 4.577 4.709 957 -0.04(-0.92%)
Apr 15, 2011 4.782 4.782 4.753 4.753 6,291 +0.00(+0.00%)
Apr 14, 2011 4.753 4.753 4.753 4.753 136 -0.07(-1.52%)
Apr 13, 2011 4.928 4.928 4.753 4.826 5,314 -0.15(-2.94%)
Apr 08, 2011 4.972 4.972 4.972 4.972 0 +0.06(+1.19%)
Apr 06, 2011 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Apr 05, 2011 4.906 4.914 4.899 4.914 5,744 +0.01(+0.30%)
Apr 04, 2011 4.928 4.936 4.899 4.899 4,465 -0.00(-0.00%)
Apr 01, 2011 4.921 4.921 4.899 4.899 410 -0.02(-0.44%)
Mar 31, 2011 4.884 4.921 4.862 4.921 1,801 -0.01(-0.30%)
Mar 30, 2011 4.760 4.936 4.753 4.936 35,434 +0.13(+2.74%)
Mar 28, 2011 4.804 4.804 4.804 4.804 0 -0.10(-1.94%)
Mar 25, 2011 4.906 4.908 4.899 4.899 1,641 -0.00(-0.00%)
Mar 23, 2011 4.899 4.899 4.899 4.899 0 +0.11(+2.29%)
Mar 22, 2011 4.782 4.789 4.782 4.789 2,324 +0.01(+0.15%)
Mar 21, 2011 4.855 4.855 4.782 4.782 820 +0.10(+2.19%)
Mar 18, 2011 4.680 4.694 4.680 4.680 955 +0.04(+0.79%)
Mar 16, 2011 4.643 4.643 4.643 4.643 0 -0.00(-0.00%)
Mar 15, 2011 4.702 4.702 4.555 4.643 8,752 -0.04(-0.78%)
Mar 14, 2011 4.702 4.702 4.680 4.680 3,830 +0.00(+0.00%)
Mar 11, 2011 4.767 4.821 4.680 4.680 9,792 -0.07(-1.54%)
Mar 10, 2011 4.808 4.811 4.753 4.753 410 +0.00(+0.00%)
Mar 09, 2011 4.775 4.833 4.753 4.753 3,888 +0.00(+0.00%)
Mar 08, 2011 4.753 4.753 4.753 4.753 683 +0.07(+1.56%)
Mar 07, 2011 4.680 4.680 4.680 4.680 136 +0.00(+0.00%)
Mar 03, 2011 4.680 4.680 4.680 4.680 136 -0.03(-0.62%)
Mar 01, 2011 4.731 4.709 4.709 4.709 273 -0.04(-0.92%)
Feb 28, 2011 4.753 4.753 4.753 4.753 410 +0.00(+0.00%)
Feb 25, 2011 4.862 4.936 4.533 4.753 16,458 -0.18(-3.70%)
Feb 24, 2011 4.865 4.936 4.862 4.936 1,228 +0.07(+1.50%)
Feb 23, 2011 4.862 4.936 4.621 4.862 7,800 +0.00(+0.00%)
Feb 18, 2011 4.862 4.862 4.862 4.862 547 +0.03(+0.60%)
Feb 17, 2011 4.855 4.899 4.723 4.833 6,674 -0.02(-0.37%)
Feb 16, 2011 4.855 4.862 4.782 4.851 5,780 +0.14(+2.86%)
Feb 15, 2011 4.826 4.826 4.716 4.716 15,911 +0.10(+2.22%)
Feb 11, 2011 4.643 4.614 4.614 4.614 683 +0.00(+0.00%)
Feb 10, 2011 4.614 4.614 4.614 4.614 136 -0.03(-0.63%)
Feb 09, 2011 4.680 4.680 4.643 4.643 1,504 +0.01(+0.32%)
Feb 08, 2011 4.628 4.628 4.628 4.628 136 +0.01(+0.32%)
Feb 07, 2011 4.614 4.639 4.614 4.614 1,162 -0.00(-0.00%)
Feb 03, 2011 4.614 4.614 4.614 4.614 273 +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.