First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.78	16.86	16.37	16.72	38,127	+0.01(+0.05%)
Dec 28, 2018	16.74	17.20	16.55	16.71	45,334	+0.31(+1.89%)
Dec 27, 2018	17.02	17.21	16.26	16.40	54,889	-0.79(-4.60%)
Dec 26, 2018	16.74	17.21	16.65	17.19	39,357	+0.63(+3.79%)
Dec 24, 2018	15.95	17.18	15.95	16.56	40,801	+0.10(+0.63%)
Dec 21, 2018	17.09	17.81	16.04	16.46	77,184	-0.77(-4.45%)
Dec 20, 2018	18.32	18.50	16.57	17.22	31,230	-0.96(-5.30%)
Dec 19, 2018	18.25	18.71	18.13	18.19	23,541	+0.07(+0.38%)
Dec 18, 2018	18.10	19.27	18.10	18.12	19,326	+0.15(+0.86%)
Dec 17, 2018	18.07	19.88	17.96	17.96	8,462	-0.09(-0.52%)
Dec 14, 2018	18.70	18.70	18.03	18.06	11,043	-0.19(-1.04%)
Dec 13, 2018	18.94	18.94	18.25	18.25	7,495	-0.59(-3.15%)
Dec 12, 2018	18.93	19.10	18.62	18.84	9,560	-0.08(-0.41%)
Dec 11, 2018	19.01	19.43	18.88	18.92	3,439	+0.00(+0.00%)
Dec 10, 2018	18.73	19.07	18.73	18.92	3,824	-0.22(-1.12%)
Dec 07, 2018	19.79	19.79	18.93	19.13	30,106	-0.67(-3.39%)
Dec 06, 2018	19.35	19.95	19.35	19.80	8,941	+0.34(+1.72%)
Dec 04, 2018	19.35	19.49	19.35	19.47	5,579	-0.68(-3.37%)
Dec 03, 2018	20.23	20.51	19.90	20.15	4,020	-0.05(-0.26%)
Nov 30, 2018	20.35	20.52	19.83	20.20	15,227	-0.05(-0.25%)
Nov 29, 2018	20.04	20.44	20.04	20.25	14,359	+0.12(+0.60%)
Nov 28, 2018	19.92	20.22	19.83	20.13	15,978	+0.22(+1.12%)
Nov 27, 2018	19.79	19.94	19.36	19.91	9,118	+0.19(+0.96%)
Nov 26, 2018	20.19	20.19	19.56	19.72	7,036	-0.40(-2.01%)
Nov 23, 2018	19.73	20.12	19.73	20.12	2,789	+0.26(+1.30%)
Nov 21, 2018		19.86	19.86	19.86	0	+0.28(+1.41%)
Nov 20, 2018	20.01	20.20	19.59	19.59	6,833	-0.45(-2.23%)
Nov 19, 2018	20.18	20.22	20.04	20.04	4,706	-0.16(-0.81%)
Nov 16, 2018	20.19	20.30	20.16	20.20	8,136	-0.09(-0.47%)
Nov 15, 2018	20.04	20.42	19.84	20.29	6,712	+0.06(+0.30%)
Nov 14, 2018	20.22	20.61	20.13	20.23	9,343	+0.15(+0.73%)
Nov 13, 2018	20.14	20.41	19.79	20.09	16,447	+0.20(+0.99%)
Nov 12, 2018	20.59	20.59	19.84	19.89	10,326	-0.61(-2.98%)
Nov 09, 2018	19.83	20.56	19.83	20.50	13,600	+0.67(+3.38%)
Nov 08, 2018	19.36	20.12	19.36	19.83	32,173	+0.47(+2.44%)
Nov 07, 2018	19.27	19.49	18.89	19.36	30,215	+0.26(+1.35%)
Nov 06, 2018	18.92	19.26	18.81	19.10	6,786	+0.28(+1.46%)
Nov 05, 2018	18.83	19.27	18.82	18.82	17,989	-0.15(-0.77%)
Nov 02, 2018	19.08	19.10	18.71	18.97	15,460	+0.04(+0.23%)
Nov 01, 2018	18.96	19.02	18.76	18.93	6,449	+0.13(+0.69%)
Oct 31, 2018	18.99	19.08	18.69	18.80	7,611	-0.09(-0.50%)
Oct 30, 2018	18.65	19.23	18.40	18.89	12,255	+0.12(+0.64%)
Oct 29, 2018	18.46	18.80	18.25	18.77	9,463	+0.46(+2.54%)
Oct 26, 2018	18.40	18.40	17.71	18.31	10,277	-0.27(-1.43%)
Oct 25, 2018	18.20	18.58	18.20	18.57	26,056	+0.46(+2.55%)
Oct 24, 2018	17.98	19.14	17.94	18.11	29,436	+0.17(+0.95%)
Oct 23, 2018	17.42	18.06	17.41	17.94	11,674	-0.33(-1.78%)
Oct 22, 2018	18.06	18.54	18.06	18.26	7,389	+0.37(+2.06%)
Oct 19, 2018	18.20	18.71	17.48	17.90	21,021	-0.49(-2.66%)
Oct 18, 2018	18.15	18.41	17.99	18.38	14,596	-0.03(-0.19%)
Oct 17, 2018	18.85	18.90	18.22	18.42	16,557	-0.72(-3.76%)
Oct 16, 2018	18.79	19.26	18.79	19.14	11,863	+0.33(+1.73%)
Oct 15, 2018	18.80	18.97	18.80	18.81	3,396	+0.11(+0.60%)
Oct 12, 2018	19.01	19.40	18.41	18.70	26,744	-0.27(-1.40%)
Oct 11, 2018	19.61	19.63	18.97	18.97	5,441	-0.64(-3.28%)
Oct 10, 2018	19.89	19.89	19.57	19.61	6,241	-0.27(-1.38%)
Oct 09, 2018	20.00	20.11	19.75	19.88	16,070	-0.22(-1.11%)
Oct 08, 2018	19.86	20.12	19.82	20.10	6,296	+0.24(+1.21%)
Oct 05, 2018	19.73	20.04	19.69	19.86	8,875	-0.60(-2.93%)
Oct 04, 2018	20.52	20.52	20.29	20.46	4,685	-0.05(-0.25%)
Oct 03, 2018	20.57	20.57	20.38	20.52	12,096	+0.07(+0.34%)
Oct 02, 2018	20.56	20.56	20.19	20.45	6,338	-0.10(-0.50%)

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.