First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.83	18.83	18.40	18.40	17,038	-0.30(-1.58%)
Jan 30, 2024	18.68	18.94	18.58	18.70	19,514	+0.00(+0.00%)
Jan 29, 2024	18.86	19.86	18.70	18.70	20,769	-0.26(-1.35%)
Jan 26, 2024	19.19	19.84	18.95	18.95	9,972	+0.00(+0.00%)
Jan 25, 2024	19.12	19.39	18.70	18.95	12,477	+0.79(+4.33%)
Jan 24, 2024	18.83	20.00	18.16	18.17	16,518	+0.00(+0.00%)
Jan 23, 2024	18.54	18.54	18.17	18.17	6,188	-0.17(-0.91%)
Jan 22, 2024	18.09	18.49	18.09	18.33	12,392	+0.13(+0.70%)
Jan 19, 2024	18.28	18.40	17.78	18.20	27,731	+0.09(+0.49%)
Jan 18, 2024	18.14	18.53	18.01	18.12	23,982	-0.04(-0.22%)
Jan 17, 2024	17.91	18.16	17.82	18.16	8,671	+0.09(+0.49%)
Jan 16, 2024	18.16	18.25	17.96	18.07	19,998	-0.12(-0.65%)
Jan 12, 2024	18.47	18.79	18.10	18.19	11,840	-0.14(-0.75%)
Jan 11, 2024	18.33	18.69	18.20	18.32	10,470	-0.26(-1.40%)
Jan 10, 2024	18.70	18.70	18.46	18.58	14,726	-0.21(-1.13%)
Jan 09, 2024	19.16	19.29	18.70	18.80	16,780	-0.51(-2.65%)
Jan 08, 2024	19.83	19.86	19.19	19.31	18,022	-0.28(-1.41%)
Jan 05, 2024	20.07	20.07	19.48	19.58	42,150	-0.37(-1.85%)
Jan 04, 2024	20.49	20.58	19.67	19.95	30,475	-0.39(-1.91%)
Jan 03, 2024	21.13	21.23	20.14	20.34	15,001	-0.74(-3.50%)
Jan 02, 2024	21.11	21.55	20.92	21.08	5,315	-0.11(-0.51%)
Dec 29, 2023	21.30	21.65	21.19	21.19	12,956	-0.05(-0.23%)
Dec 28, 2023	20.92	21.42	20.92	21.24	8,356	+0.10(+0.47%)
Dec 27, 2023	21.06	21.21	20.80	21.14	14,205	+0.08(+0.37%)
Dec 26, 2023	21.21	21.21	21.06	21.06	4,541	+0.10(+0.47%)
Dec 22, 2023	21.00	21.36	20.66	20.96	11,763	+0.20(+0.95%)
Dec 21, 2023	20.66	20.93	20.65	20.76	12,480	+0.10(+0.48%)
Dec 20, 2023	20.39	21.01	20.39	20.66	24,335	+0.19(+0.91%)
Dec 19, 2023	20.83	20.91	20.48	20.48	7,562	+0.04(+0.19%)
Dec 18, 2023	20.66	20.96	20.18	20.44	15,210	-0.32(-1.56%)
Dec 15, 2023	20.43	21.11	20.12	20.76	99,197	+0.59(+2.93%)
Dec 14, 2023	19.61	20.43	19.51	20.17	22,026	+0.86(+4.43%)
Dec 13, 2023	18.77	19.68	18.77	19.32	41,358	+0.31(+1.66%)
Dec 12, 2023	18.76	19.08	18.72	19.00	14,102	+0.02(+0.10%)
Dec 11, 2023	19.07	19.28	18.87	18.98	20,108	+0.09(+0.47%)
Dec 08, 2023	18.78	19.07	18.72	18.89	4,308	+0.44(+2.40%)
Dec 07, 2023	18.45	18.50	18.45	18.45	8,856	+0.01(+0.05%)
Dec 06, 2023	18.38	18.44	18.27	18.44	9,361	+0.35(+1.96%)
Dec 05, 2023	17.97	18.09	17.75	18.09	8,601	+0.13(+0.71%)
Dec 04, 2023	17.78	18.20	17.78	17.96	7,770	+0.19(+1.08%)
Dec 01, 2023	17.57	17.77	17.57	17.77	15,621	+0.41(+2.35%)
Nov 30, 2023	17.52	17.52	17.36	17.36	4,475	-0.14(-0.79%)
Nov 29, 2023	17.40	17.52	17.03	17.50	17,922	+0.41(+2.42%)
Nov 28, 2023	17.36	17.36	17.08	17.08	4,615	-0.20(-1.14%)
Nov 27, 2023	17.42	17.47	17.28	17.28	12,245	-0.19(-1.07%)
Nov 24, 2023	17.47	17.47	17.23	17.47	2,881	+0.08(+0.48%)
Nov 22, 2023	17.23	17.41	17.22	17.38	10,076	+0.02(+0.14%)
Nov 21, 2023	17.36	17.36	17.36	17.36	2,599	-0.01(-0.06%)
Nov 20, 2023	17.14	17.37	17.14	17.37	2,235	+0.22(+1.26%)
Nov 17, 2023	17.12	17.40	16.98	17.15	12,820	+0.04(+0.23%)
Nov 16, 2023	16.95	17.16	16.95	17.11	5,988	+0.07(+0.40%)
Nov 15, 2023	17.03	17.21	17.03	17.04	9,386	-0.12(-0.69%)
Nov 14, 2023	17.22	17.57	16.77	17.16	26,562	+0.18(+1.04%)
Nov 13, 2023	17.10	17.19	16.98	16.98	3,839	-0.08(-0.46%)
Nov 10, 2023	17.12	17.21	16.92	17.06	20,190	+0.01(+0.06%)
Nov 09, 2023	17.17	17.20	16.86	17.05	3,486	-0.11(-0.63%)
Nov 08, 2023	16.95	17.20	16.78	17.16	15,321	+0.16(+0.93%)
Nov 07, 2023	17.21	17.21	16.95	17.00	6,619	+0.05(+0.29%)
Nov 06, 2023	17.08	17.08	16.95	16.95	3,731	-0.17(-0.98%)
Nov 03, 2023	16.92	17.37	16.92	17.12	15,594	+0.18(+1.05%)
Nov 02, 2023	16.98	17.23	16.73	16.95	13,352	+0.01(+0.06%)

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.