First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.34	18.46	18.07	18.07	5,113	-0.29(-1.58%)
Nov 27, 2019	17.97	18.56	17.97	18.36	7,044	+0.17(+0.92%)
Nov 26, 2019	18.04	18.22	17.62	18.19	3,805	-0.06(-0.31%)
Nov 25, 2019	17.74	18.25	17.74	18.25	1,825	+0.28(+1.54%)
Nov 22, 2019	17.70	18.17	17.70	17.97	5,113	+0.37(+2.10%)
Nov 21, 2019	17.66	17.95	17.47	17.60	8,536	-0.05(-0.30%)
Nov 20, 2019	17.88	18.25	17.65	17.65	11,420	-0.39(-2.15%)
Nov 19, 2019	16.87	18.13	16.87	18.04	18,219	+0.09(+0.49%)
Nov 18, 2019	17.64	17.95	17.47	17.95	6,637	+0.13(+0.74%)
Nov 15, 2019	17.62	17.82	17.51	17.82	5,567	+0.15(+0.85%)
Nov 14, 2019	17.19	17.67	17.16	17.67	12,060	+0.58(+3.40%)
Nov 13, 2019	17.28	17.80	17.05	17.09	41,882	-0.11(-0.66%)
Nov 12, 2019	16.92	17.29	16.83	17.21	18,085	+0.36(+2.14%)
Nov 11, 2019	16.50	16.85	16.50	16.85	15,484	+0.42(+2.57%)
Nov 08, 2019	16.44	16.44	16.42	16.42	1,590	-0.17(-1.01%)
Nov 07, 2019	16.75	16.75	16.59	16.59	8,572	+0.14(+0.86%)
Nov 06, 2019	16.70	16.70	16.27	16.45	14,263	+0.07(+0.43%)
Nov 05, 2019	16.74	16.74	16.38	16.38	980	-0.18(-1.06%)
Nov 04, 2019	16.55	16.55	16.55	16.55	528	-0.24(-1.44%)
Nov 01, 2019	16.85	16.85	16.68	16.80	3,181	-0.06(-0.34%)
Oct 31, 2019	16.94	16.94	16.85	16.85	2,134	-0.01(-0.05%)
Oct 30, 2019	16.99	16.99	16.62	16.86	3,009	+0.12(+0.74%)
Oct 29, 2019	16.78	16.91	16.67	16.74	4,650	-0.04(-0.26%)
Oct 28, 2019	16.79	16.79	16.63	16.78	4,327	+0.02(+0.10%)
Oct 25, 2019	16.77	16.77	16.77	16.77	457	-0.07(-0.42%)
Oct 24, 2019	17.26	17.26	16.84	16.84	1,934	-0.32(-1.89%)
Oct 23, 2019	17.18	17.27	17.16	17.16	1,915	+0.01(+0.05%)
Oct 22, 2019	17.15	17.15	17.15	17.15	885	-0.22(-1.26%)
Oct 21, 2019	17.33	17.43	17.33	17.37	2,395	-0.04(-0.20%)
Oct 18, 2019	17.14	17.40	17.14	17.40	1,828	+0.43(+2.53%)
Oct 17, 2019	17.00	17.00	16.97	16.98	2,379	+0.08(+0.47%)
Oct 16, 2019	16.68	17.15	16.60	16.90	14,466	+0.27(+1.63%)
Oct 15, 2019	16.66	16.66	16.63	16.63	2,553	-0.01(-0.05%)
Oct 14, 2019	16.64	16.98	16.63	16.63	4,648	-0.06(-0.37%)
Oct 11, 2019	16.73	16.89	16.55	16.70	10,285	+0.06(+0.37%)
Oct 10, 2019	17.02	17.02	16.63	16.63	13,117	-0.08(-0.47%)
Oct 09, 2019	16.76	17.40	16.60	16.71	3,181	+0.13(+0.79%)
Oct 08, 2019	16.58	16.87	16.56	16.58	8,145	-0.01(-0.05%)
Oct 07, 2019	16.58	16.94	16.50	16.59	5,016	-0.21(-1.25%)
Oct 04, 2019	16.75	16.80	16.75	16.80	799	+0.12(+0.73%)
Oct 03, 2019	16.52	16.85	16.52	16.68	11,598	-0.08(-0.47%)
Oct 02, 2019	16.93	17.10	16.67	16.76	9,761	-0.12(-0.73%)
Oct 01, 2019	17.13	17.48	16.77	16.88	4,020	-0.17(-0.98%)
Sep 30, 2019	16.50	17.08	16.50	17.05	3,759	+0.41(+2.47%)
Sep 27, 2019	17.22	17.31	16.63	16.63	9,256	-0.42(-2.46%)
Sep 26, 2019	17.31	17.31	16.81	17.05	5,858	-0.02(-0.10%)
Sep 25, 2019	17.15	17.24	16.72	17.07	6,525	+0.45(+2.68%)
Sep 24, 2019	17.17	17.17	16.45	16.63	14,363	-0.47(-2.76%)
Sep 23, 2019	17.16	17.28	16.88	17.10	4,967	+0.03(+0.21%)
Sep 20, 2019	17.49	17.59	16.90	17.06	21,141	-0.24(-1.37%)
Sep 19, 2019	17.68	17.79	17.14	17.30	21,939	-0.02(-0.10%)
Sep 18, 2019	17.19	17.52	17.10	17.32	8,305	+0.08(+0.46%)
Sep 17, 2019	17.17	17.55	16.87	17.24	27,182	-0.16(-0.91%)
Sep 16, 2019	16.93	17.50	16.77	17.40	18,620	+0.31(+1.79%)
Sep 13, 2019	17.04	17.11	16.53	17.09	7,656	-0.06(-0.36%)
Sep 12, 2019	16.45	17.33	16.11	17.15	45,289	+0.70(+4.26%)
Sep 11, 2019	16.42	16.45	16.23	16.45	2,974	+0.08(+0.48%)
Sep 10, 2019	16.12	16.37	16.02	16.37	1,747	+0.17(+1.05%)
Sep 09, 2019	16.00	16.54	15.88	16.20	11,450	+0.38(+2.41%)
Sep 06, 2019	15.74	16.14	15.74	15.82	1,257	-0.24(-1.52%)
Sep 05, 2019	15.90	16.07	15.90	16.07	758	+0.14(+0.88%)
Sep 04, 2019	15.75	16.36	15.58	15.93	109,424	+0.52(+3.35%)

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.