First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.802	6.841	6.841	6.841	911	+0.01(+0.11%)
Apr 29, 2013	6.795	7.025	6.795	6.833	1,302	+0.08(+1.14%)
Apr 26, 2013	6.756	6.817	6.756	6.756	0	-0.06(-0.90%)
Apr 25, 2013	6.817	6.817	6.817	6.817	130	+0.02(+0.34%)
Apr 24, 2013	6.955	6.955	6.794	6.794	0	-0.18(-2.62%)
Apr 22, 2013	6.977	6.977	6.977	6.977	0	+0.24(+3.50%)
Apr 19, 2013	6.741	6.741	6.741	6.741	261	-0.11(-1.64%)
Apr 18, 2013	6.854	6.854	6.854	6.854	458	+0.10(+1.44%)
Apr 17, 2013	6.969	6.969	6.756	6.756	2,900	-0.21(-2.96%)
Apr 16, 2013	7.023	7.023	6.962	6.962	1,440	+0.06(+0.81%)
Apr 15, 2013	6.810	6.909	6.810	6.906	392	+0.07(+1.08%)
Apr 12, 2013	6.901	6.901	6.833	6.833	3,481	-0.04(-0.56%)
Apr 11, 2013	6.871	6.909	6.863	6.871	7,859	+0.05(+0.67%)
Apr 10, 2013	6.878	6.947	6.794	6.825	132,953	-0.02(-0.33%)
Apr 09, 2013	6.756	6.909	6.756	6.848	1,309	+0.05(+0.79%)
Apr 08, 2013	6.756	6.794	6.756	6.794	594	+0.00(+0.00%)
Apr 05, 2013	6.825	6.848	6.756	6.794	5,286	+0.00(+0.00%)
Apr 03, 2013	6.802	6.794	6.794	6.794	392	-0.11(-1.66%)
Apr 02, 2013	6.798	6.940	6.794	6.909	3,806	+0.08(+1.12%)
Apr 01, 2013	6.833	6.833	6.833	6.833	130	-0.01(-0.11%)
Mar 28, 2013	6.840	6.840	6.840	6.840	130	+0.04(+0.56%)
Mar 27, 2013	6.947	6.947	6.802	6.802	2,082	-0.11(-1.55%)
Mar 26, 2013	6.840	6.909	6.794	6.909	4,469	+0.00(+0.00%)
Mar 25, 2013	6.871	6.909	6.871	6.909	916	+0.09(+1.34%)
Mar 22, 2013	6.825	6.825	6.817	6.817	746	-0.02(-0.22%)
Mar 21, 2013	6.833	6.833	6.833	6.833	130	+0.00(+0.00%)
Mar 20, 2013	6.848	6.909	6.833	6.833	4,711	-0.11(-1.65%)
Mar 19, 2013	6.825	6.947	6.825	6.947	523	+0.07(+1.00%)
Mar 18, 2013	6.878	6.878	6.878	6.878	354	-0.04(-0.55%)
Mar 15, 2013	6.856	6.917	6.856	6.917	539	-0.03(-0.44%)
Mar 14, 2013	6.878	6.947	6.871	6.947	2,095	+0.14(+2.02%)
Mar 13, 2013	6.810	6.810	6.810	6.810	130	+0.02(+0.22%)
Mar 12, 2013	6.794	6.794	6.787	6.794	8,794	+0.00(+0.00%)
Mar 11, 2013	6.901	6.901	6.756	6.794	6,387	-0.08(-1.11%)
Mar 08, 2013	6.947	6.947	6.825	6.871	2,212	+0.00(+0.00%)
Mar 07, 2013	6.840	6.871	6.840	6.871	654	+0.04(+0.56%)
Mar 06, 2013	6.978	6.978	6.833	6.833	4,682	-0.11(-1.54%)
Mar 05, 2013	6.825	6.940	6.825	6.940	10,577	+0.09(+1.38%)
Mar 04, 2013	6.909	6.909	6.810	6.845	916	-0.05(-0.71%)
Feb 27, 2013	6.764	6.894	6.894	6.894	3,143	+0.01(+0.11%)
Feb 22, 2013	7.024	6.886	6.886	6.886	654	-0.14(-1.96%)
Feb 21, 2013	7.008	7.024	7.008	7.024	391	+0.00(+0.00%)
Feb 20, 2013	6.985	7.024	6.985	7.024	1,081	-0.01(-0.11%)
Feb 19, 2013	7.030	7.031	7.030	7.031	3,799	+0.00(+0.00%)
Feb 14, 2013	7.024	7.031	7.031	7.031	523	+0.00(+0.00%)
Feb 13, 2013	7.031	7.031	7.031	7.031	130	+0.02(+0.22%)
Feb 12, 2013	7.016	7.016	7.016	7.016	130	+0.00(+0.00%)
Feb 11, 2013	7.001	7.016	6.985	7.016	5,239	+0.03(+0.44%)
Feb 08, 2013	6.947	6.985	6.947	6.985	1,440	+0.08(+1.10%)
Feb 07, 2013	6.894	6.909	6.894	6.909	508	+0.03(+0.44%)
Feb 06, 2013	6.878	6.878	6.878	6.878	130	-0.07(-0.99%)

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.