First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	6.454	6.477	6.454	6.454	19,755	+0.01(+0.12%)
Nov 29, 2012	6.454	6.454	6.446	6.446	5,179	-0.01(-0.12%)
Nov 28, 2012	6.454	6.522	6.420	6.454	3,687	+0.00(+0.00%)
Nov 27, 2012	6.454	6.454	6.454	6.454	263	+0.00(+0.00%)
Nov 26, 2012	6.370	6.454	6.370	6.454	1,940	+0.02(+0.24%)
Nov 20, 2012	6.454	6.439	6.439	6.439	921	-0.07(-1.05%)
Nov 19, 2012	6.507	6.507	6.507	6.507	1,448	+0.06(+0.94%)
Nov 15, 2012	6.423	6.446	6.446	6.446	526	+0.08(+1.31%)
Nov 14, 2012	6.454	6.454	6.363	6.363	8,455	-0.08(-1.30%)
Nov 13, 2012	6.454	6.454	6.378	6.446	2,427	-0.01(-0.12%)
Nov 12, 2012	6.454	6.454	6.454	6.454	1,843	+0.00(+0.00%)
Nov 09, 2012	6.401	6.454	6.401	6.454	263	+0.06(+0.95%)
Nov 08, 2012	6.393	6.393	6.393	6.393	395	+0.03(+0.48%)
Nov 07, 2012	6.454	6.454	6.363	6.363	263	-0.16(-2.44%)
Nov 06, 2012	6.454	6.522	6.408	6.522	2,943	+0.06(+0.94%)
Nov 05, 2012	6.515	6.515	6.378	6.461	2,436	-0.06(-0.93%)
Nov 01, 2012	6.469	6.522	6.522	6.522	2,238	-0.06(-0.92%)
Oct 31, 2012	6.454	6.594	6.454	6.583	1,184	+0.08(+1.29%)
Oct 26, 2012	6.575	6.499	6.499	6.499	15,481	+0.00(+0.00%)
Oct 25, 2012	6.499	6.499	6.499	6.499	3,969	+0.00(+0.00%)
Oct 24, 2012	6.522	6.522	6.499	6.499	1,863	-0.00(-0.00%)
Oct 23, 2012	6.499	6.499	6.499	6.499	166	-0.04(-0.58%)
Oct 17, 2012	6.537	6.537	6.537	6.537	0	+0.11(+1.76%)
Oct 16, 2012	6.424	6.424	6.401	6.424	1,567	+0.00(+0.00%)
Oct 15, 2012	6.424	6.424	6.424	6.424	3,394	+0.00(+0.00%)
Oct 12, 2012	6.431	6.575	6.046	6.424	24,275	+0.00(+0.00%)
Oct 10, 2012	6.447	6.424	6.424	6.424	6,748	-0.02(-0.23%)
Oct 09, 2012	6.424	6.598	6.424	6.439	11,724	+0.01(+0.12%)
Oct 06, 2012		6.431	6.431	6.431	0	+0.00(+0.00%)
Oct 05, 2012	6.431	6.431	6.431	6.431	661	-0.13(-1.96%)
Oct 03, 2012	6.462	6.560	6.560	6.560	7,674	+0.12(+1.94%)
Oct 02, 2012	6.454	6.537	6.424	6.435	7,473	+0.01(+0.18%)
Oct 01, 2012	6.439	6.439	6.394	6.424	6,791	+0.05(+0.83%)
Sep 28, 2012	6.371	6.371	6.371	6.371	132	-0.13(-1.98%)
Sep 27, 2012	6.462	6.620	6.424	6.499	51,938	+0.15(+2.38%)
Sep 25, 2012	6.386	6.348	6.348	6.348	8,865	-0.11(-1.75%)
Sep 24, 2012	6.454	6.499	6.454	6.462	3,931	-0.04(-0.58%)
Sep 21, 2012	6.341	6.499	6.341	6.499	25,632	+0.19(+2.99%)
Sep 18, 2012	6.310	6.310	6.310	6.310	4,498	-0.03(-0.44%)
Sep 17, 2012	6.338	6.338	6.338	6.338	132	+0.09(+1.41%)
Sep 13, 2012	6.250	6.250	6.250	6.250	132	+0.02(+0.24%)
Sep 12, 2012	6.265	6.265	6.235	6.235	2,041	-0.11(-1.79%)
Sep 11, 2012	6.341	6.357	6.341	6.348	907	-0.04(-0.59%)
Sep 10, 2012	6.326	6.386	6.326	6.386	271	+0.05(+0.83%)
Sep 07, 2012	6.348	6.348	6.333	6.333	586	+0.03(+0.48%)
Sep 06, 2012	6.235	6.333	6.235	6.303	3,307	+0.07(+1.09%)

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.