Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

17.27 +0.32 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.247 4.268 4.119 4.211 9,197 -0.08(-1.97%)
Feb 26, 2009 4.084 4.296 3.823 4.296 3,676 +0.06(+1.50%)
Feb 25, 2009 4.232 4.232 4.232 4.232 141 +0.06(+1.53%)
Feb 24, 2009 4.084 4.169 3.886 4.169 12,431 -0.07(-1.67%)
Feb 23, 2009 4.557 4.557 4.240 4.240 1,698 +0.18(+4.35%)
Feb 18, 2009 4.063 4.063 4.063 4.063 8,208 -0.32(-7.26%)
Feb 17, 2009 4.451 4.451 4.381 4.381 1,153 +0.40(+9.93%)
Feb 13, 2009 3.985 3.985 3.985 3.985 353 -0.52(-11.60%)
Feb 12, 2009 4.508 4.593 4.508 4.508 2,550 -0.08(-1.85%)
Feb 11, 2009 4.508 4.593 4.508 4.593 566 +0.00(+0.00%)
Feb 10, 2009 4.208 4.762 4.208 4.593 3,641 +0.35(+8.34%)
Feb 09, 2009 4.239 4.239 4.239 4.239 212 +0.07(+1.69%)
Feb 06, 2009 4.169 4.204 4.169 4.169 14,152 +0.46(+12.38%)
Feb 05, 2009 3.710 3.710 3.568 3.710 23,950 -0.37(-9.17%)
Feb 04, 2009 4.169 4.204 3.953 4.084 80,095 +0.06(+1.40%)
Feb 03, 2009 4.042 4.042 4.028 4.028 1,205 -0.16(-3.72%)
Jan 30, 2009 4.268 4.183 4.183 4.183 244,273 +0.03(+0.68%)
Jan 29, 2009 4.409 4.409 4.155 4.155 424 -0.08(-2.00%)
Jan 28, 2009 4.459 4.459 4.240 4.240 5,519 -0.35(-7.69%)
Jan 23, 2009 4.685 4.593 4.593 4.593 3,396 +0.27(+6.30%)
Jan 22, 2009 4.381 4.381 4.176 4.321 707 -0.34(-7.39%)
Jan 21, 2009 4.734 4.734 4.360 4.666 3,396 +0.07(+1.59%)
Jan 20, 2009 4.593 4.593 4.593 4.593 849 -0.14(-2.99%)
Jan 15, 2009 4.720 4.734 4.734 4.734 2,830 +0.25(+5.51%)
Jan 14, 2009 4.451 4.593 4.381 4.487 2,547 -0.11(-2.31%)
Jan 13, 2009 4.805 4.805 4.572 4.593 4,677 -0.21(-4.41%)
Jan 12, 2009 4.805 4.805 4.805 4.805 141 +0.14(+3.03%)
Jan 09, 2009 4.656 4.734 4.607 4.663 30,913 -0.11(-2.22%)
Jan 08, 2009 4.946 4.946 4.769 4.769 2,977 -0.35(-6.90%)
Jan 06, 2009 5.123 5.123 5.123 5.123 0 +0.00(+0.00%)
Jan 05, 2009 5.123 5.123 5.123 5.123 141 -0.35(-6.45%)
Dec 31, 2008 5.794 5.476 5.476 5.476 8,066 -0.18(-3.13%)
Dec 30, 2008 5.723 5.723 5.073 5.653 7,870 +0.71(+14.29%)
Dec 29, 2008 4.529 4.946 4.529 4.946 27,651 +0.42(+9.37%)
Dec 26, 2008 4.557 4.557 4.522 4.522 925 +0.00(+0.00%)
Dec 24, 2008 4.522 4.522 4.522 4.522 990 -0.20(-4.19%)
Dec 23, 2008 4.727 4.727 4.720 4.720 3,538 +0.02(+0.45%)
Dec 22, 2008 4.932 5.144 4.451 4.699 20,879 +0.24(+5.39%)
Dec 19, 2008 5.639 5.639 4.459 4.459 12,601 -0.07(-1.56%)
Dec 18, 2008 4.805 4.805 4.451 4.529 3,296 -0.40(-8.16%)
Dec 17, 2008 4.607 4.932 4.607 4.932 1,839 +0.27(+5.76%)
Dec 16, 2008 4.925 4.946 4.621 4.663 849 -0.28(-5.71%)
Dec 15, 2008 4.946 5.042 4.946 4.946 1,985 +0.00(+0.00%)
Dec 12, 2008 4.946 4.946 4.946 4.946 707 +0.24(+5.11%)
Dec 11, 2008 4.671 4.706 4.671 4.706 424 -0.45(-8.64%)
Dec 10, 2008 5.017 5.151 4.946 5.151 1,313 -0.85(-14.13%)
Dec 09, 2008 4.769 5.999 4.769 5.999 1,408 +0.66(+12.30%)
Dec 08, 2008 5.299 5.384 5.087 5.342 2,516 +0.40(+8.00%)
Dec 05, 2008 5.186 5.186 4.769 4.946 1,904 -0.01(-0.14%)
Dec 04, 2008 4.642 5.942 4.642 4.953 2,405 -0.35(-6.53%)
Dec 03, 2008 4.699 5.299 4.692 5.299 849 +0.18(+3.45%)
Dec 02, 2008 5.490 5.490 5.123 5.123 2,718 -0.37(-6.69%)
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.