First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.30	16.53	16.14	16.29	14,093	+0.24(+1.48%)
Feb 28, 2024	16.06	16.48	15.97	16.05	13,708	-0.11(-0.67%)
Feb 27, 2024	16.33	16.49	15.98	16.16	30,821	+0.00(+0.00%)
Feb 26, 2024	16.22	16.41	16.15	16.16	14,505	-0.15(-0.91%)
Feb 23, 2024	16.28	16.41	16.22	16.31	18,672	-0.10(-0.60%)
Feb 22, 2024	16.26	16.64	16.16	16.41	20,150	+0.05(+0.30%)
Feb 21, 2024	16.36	16.53	16.13	16.36	28,550	-0.02(-0.12%)
Feb 20, 2024	16.86	17.03	16.36	16.38	41,203	-0.54(-3.17%)
Feb 16, 2024	17.08	17.25	16.77	16.92	20,940	-0.14(-0.81%)
Feb 15, 2024	16.90	17.43	16.82	17.06	24,654	+0.17(+1.00%)
Feb 14, 2024	16.64	17.04	16.54	16.89	11,642	+0.38(+2.28%)
Feb 13, 2024	17.45	17.50	16.39	16.51	19,994	-1.09(-6.20%)
Feb 12, 2024	17.14	17.87	17.12	17.60	52,397	+0.55(+3.20%)
Feb 09, 2024	17.28	17.41	17.06	17.06	19,528	-0.05(-0.29%)
Feb 08, 2024	16.97	17.23	16.97	17.11	11,347	+0.10(+0.58%)
Feb 07, 2024	17.19	17.55	16.86	17.01	20,414	-0.42(-2.39%)
Feb 06, 2024	17.60	17.60	17.13	17.42	9,800	-0.13(-0.73%)
Feb 05, 2024	17.85	18.06	17.23	17.55	9,956	-0.40(-2.21%)
Feb 02, 2024	18.13	18.30	17.78	17.95	7,134	-0.30(-1.62%)
Feb 01, 2024	18.40	18.46	17.47	18.24	17,761	-0.16(-0.86%)
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%)

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.