First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.55	15.78	15.04	15.66	4,589	-0.16(-1.03%)
Nov 27, 2020	15.65	15.83	15.16	15.83	3,636	+0.17(+1.10%)
Nov 25, 2020	15.74	16.28	15.65	15.65	5,399	-0.45(-2.82%)
Nov 24, 2020	15.92	16.84	15.92	16.11	14,873	+0.59(+3.80%)
Nov 23, 2020	15.32	15.81	14.53	15.52	15,708	+0.36(+2.40%)
Nov 20, 2020	15.28	15.54	15.15	15.15	10,799	-0.29(-1.88%)
Nov 19, 2020	15.45	15.61	15.34	15.45	6,584	-0.48(-3.02%)
Nov 18, 2020	15.45	15.99	15.45	15.93	6,151	-0.05(-0.28%)
Nov 17, 2020	15.97	16.18	15.61	15.97	11,721	-0.30(-1.84%)
Nov 16, 2020	15.64	16.29	15.64	16.27	11,926	+1.02(+6.66%)
Nov 13, 2020	14.81	15.61	14.81	15.25	7,383	+0.44(+3.00%)
Nov 12, 2020	15.88	16.08	14.63	14.81	27,251	-1.07(-6.74%)
Nov 11, 2020	16.47	16.47	15.71	15.88	16,299	-0.10(-0.62%)
Nov 10, 2020	15.46	16.20	15.00	15.98	26,750	+0.82(+5.39%)
Nov 09, 2020	13.66	16.26	13.66	15.16	21,216	+1.96(+14.85%)
Nov 06, 2020	13.54	13.61	13.19	13.20	4,187	-0.26(-1.95%)
Nov 05, 2020	13.28	13.58	13.23	13.47	7,118	+0.15(+1.09%)
Nov 04, 2020	13.72	13.72	13.32	13.32	2,782	-0.47(-3.42%)
Nov 03, 2020	13.60	14.07	13.46	13.79	28,018	+0.23(+1.67%)
Nov 02, 2020	12.94	13.57	12.94	13.57	7,465	+0.67(+5.21%)
Oct 30, 2020	12.71	13.06	12.33	12.90	26,447	-0.25(-1.93%)
Oct 29, 2020	12.92	13.15	12.75	13.15	7,843	+0.32(+2.45%)
Oct 28, 2020	13.01	13.49	12.56	12.83	20,338	-0.18(-1.38%)
Oct 27, 2020	12.77	13.07	12.77	13.01	5,128	+0.32(+2.48%)
Oct 26, 2020	12.83	12.83	12.50	12.70	17,949	-0.21(-1.60%)
Oct 23, 2020	12.59	12.91	12.53	12.91	4,999	+0.43(+3.46%)
Oct 22, 2020	12.93	13.02	12.47	12.47	82,496	-0.19(-1.49%)
Oct 21, 2020	12.51	13.02	12.49	12.66	177,669	+0.18(+1.48%)
Oct 20, 2020	12.51	12.60	12.39	12.48	10,277	-0.03(-0.25%)
Oct 19, 2020	12.33	12.74	12.33	12.51	7,297	+0.14(+1.16%)
Oct 16, 2020	12.38	12.59	12.20	12.37	27,443	-0.43(-3.38%)
Oct 15, 2020	12.15	12.80	12.10	12.80	23,628	+0.58(+4.79%)
Oct 14, 2020	12.21	12.30	12.21	12.21	3,867	-0.18(-1.45%)
Oct 13, 2020	12.51	12.57	12.29	12.39	3,535	-0.12(-0.94%)
Oct 12, 2020	12.54	12.93	12.39	12.51	12,777	-0.09(-0.71%)
Oct 09, 2020	12.71	12.85	12.51	12.60	21,332	+0.01(+0.07%)
Oct 08, 2020	12.48	13.15	12.48	12.59	59,329	+0.15(+1.23%)
Oct 07, 2020	12.47	12.47	12.29	12.44	12,736	+0.10(+0.80%)
Oct 06, 2020	12.20	12.51	12.06	12.34	35,343	+0.05(+0.44%)
Oct 05, 2020	12.41	12.51	12.20	12.29	12,525	-0.01(-0.07%)
Oct 02, 2020	12.15	12.34	11.66	12.29	6,111	+0.21(+1.71%)
Oct 01, 2020	12.20	12.56	12.09	12.09	7,228	-0.18(-1.47%)
Sep 30, 2020	12.35	12.35	12.02	12.27	3,849	-0.13(-1.02%)
Sep 29, 2020	12.46	12.46	11.99	12.39	2,378	+0.08(+0.66%)
Sep 28, 2020	12.09	12.56	12.09	12.31	5,026	+0.38(+3.17%)
Sep 25, 2020	11.97	12.01	11.93	11.93	6,888	+0.08(+0.68%)
Sep 24, 2020	11.91	12.10	11.80	11.85	5,292	-0.06(-0.53%)
Sep 23, 2020	12.44	12.63	11.75	11.92	10,210	-0.44(-3.57%)
Sep 22, 2020	12.65	12.68	12.32	12.36	15,836	-0.47(-3.65%)
Sep 21, 2020	12.59	13.05	12.38	12.83	12,135	-0.10(-0.77%)
Sep 18, 2020	13.00	13.00	12.33	12.92	29,999	+0.09(+0.70%)
Sep 17, 2020	12.07	12.83	12.07	12.83	2,358	+0.61(+5.01%)
Sep 16, 2020	12.10	12.37	11.92	12.22	23,409	+0.15(+1.27%)
Sep 15, 2020	12.16	12.17	12.07	12.07	1,851	-0.28(-2.26%)
Sep 14, 2020	12.20	12.35	11.89	12.35	16,696	+0.20(+1.63%)
Sep 11, 2020	12.24	12.33	12.15	12.15	12,110	+0.00(+0.00%)
Sep 10, 2020	12.15	12.28	12.15	12.15	12,818	+0.13(+1.12%)
Sep 09, 2020	12.23	12.23	12.02	12.02	7,956	+0.09(+0.75%)
Sep 08, 2020	11.76	11.93	11.76	11.93	3,204	-0.24(-2.00%)
Sep 04, 2020	11.86	12.17	11.74	12.17	22,999	+0.42(+3.60%)
Sep 03, 2020	11.48	11.79	11.48	11.75	21,965	+0.18(+1.56%)
Sep 02, 2020	11.39	11.57	11.39	11.57	3,778	+0.17(+1.50%)

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.