First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.15	14.10	12.84	13.92	76,893	+1.06(+8.26%)
Mar 30, 2020	12.77	13.41	12.77	12.85	5,003	-0.42(-3.20%)
Mar 27, 2020	12.65	13.46	12.01	13.28	65,743	+0.22(+1.69%)
Mar 26, 2020	12.46	13.72	12.46	13.06	79,406	+0.13(+1.03%)
Mar 25, 2020	12.57	13.40	12.09	12.92	9,114	+0.30(+2.38%)
Mar 24, 2020	12.81	12.81	11.56	12.62	11,885	-0.20(-1.59%)
Mar 23, 2020	12.55	12.86	11.52	12.83	37,154	-0.01(-0.07%)
Mar 20, 2020	11.77	12.87	11.51	12.84	53,543	+0.97(+8.21%)
Mar 19, 2020	12.24	12.29	11.15	11.86	33,650	-0.44(-3.60%)
Mar 18, 2020	12.78	13.12	12.08	12.30	22,740	-1.20(-8.91%)
Mar 17, 2020	13.63	13.67	13.29	13.51	4,602	+1.21(+9.82%)
Mar 16, 2020	11.40	12.92	11.40	12.30	16,421	-1.30(-9.54%)
Mar 13, 2020	13.32	14.14	13.23	13.60	19,090	+0.41(+3.09%)
Mar 12, 2020	14.89	14.89	12.62	13.19	79,646	-1.95(-12.87%)
Mar 11, 2020	15.18	15.49	14.62	15.14	90,151	-0.37(-2.40%)
Mar 10, 2020	15.18	15.71	15.18	15.51	4,101	+0.17(+1.10%)
Mar 09, 2020	15.54	15.73	15.18	15.34	45,996	-0.43(-2.70%)
Mar 06, 2020	15.36	16.27	15.36	15.77	4,857	-0.12(-0.75%)
Mar 05, 2020	16.32	16.74	15.27	15.89	7,257	-0.76(-4.55%)
Mar 04, 2020	16.76	17.04	16.26	16.64	4,219	-0.12(-0.69%)
Mar 03, 2020	17.17	17.42	16.59	16.76	7,333	-0.33(-1.92%)
Mar 02, 2020	16.64	17.57	16.64	17.09	5,266	-0.10(-0.57%)
Feb 28, 2020	17.75	18.35	17.18	17.18	24,851	-0.96(-5.27%)
Feb 27, 2020	17.60	18.48	17.60	18.14	11,649	+0.10(+0.54%)
Feb 26, 2020	18.51	18.84	17.82	18.04	9,872	-0.59(-3.18%)
Feb 25, 2020	18.80	18.92	18.37	18.63	8,519	-0.23(-1.22%)
Feb 24, 2020	18.82	18.88	18.43	18.86	7,485	-0.09(-0.47%)
Feb 21, 2020	19.26	19.26	18.77	18.95	5,874	-0.34(-1.74%)
Feb 20, 2020	18.44	19.30	18.44	19.29	9,178	+0.61(+3.27%)
Feb 19, 2020	18.59	18.71	18.41	18.68	4,789	+0.13(+0.72%)
Feb 18, 2020	18.59	18.59	18.36	18.55	9,016	+0.00(+0.00%)
Feb 14, 2020	18.55	18.55	18.31	18.55	8,133	+0.08(+0.43%)
Feb 13, 2020	18.52	18.57	18.33	18.47	4,562	+0.02(+0.10%)
Feb 12, 2020	18.46	18.58	18.02	18.45	9,311	+0.07(+0.39%)
Feb 11, 2020	17.96	18.53	17.96	18.38	10,229	+0.05(+0.29%)
Feb 10, 2020	18.48	18.54	17.86	18.32	6,389	+0.00(+0.00%)
Feb 07, 2020	18.37	18.56	18.08	18.32	9,827	-0.04(-0.24%)
Feb 06, 2020	18.32	18.37	18.05	18.37	5,539	+0.13(+0.73%)
Feb 05, 2020	18.06	18.32	18.06	18.24	9,944	+0.11(+0.59%)
Feb 04, 2020	17.90	18.36	17.90	18.13	104,293	+0.07(+0.39%)
Feb 03, 2020	18.18	18.23	18.00	18.06	8,594	-0.04(-0.20%)
Jan 31, 2020	17.92	18.17	17.92	18.09	4,631	-0.01(-0.05%)
Jan 30, 2020	18.18	18.18	17.77	18.10	3,295	-0.04(-0.20%)
Jan 29, 2020	17.73	18.45	17.73	18.14	7,561	+0.29(+1.60%)
Jan 28, 2020	18.03	18.07	17.85	17.85	3,724	-0.03(-0.17%)
Jan 27, 2020	18.10	18.54	17.69	17.88	16,474	-0.26(-1.45%)
Jan 24, 2020	18.19	18.46	18.05	18.15	4,544	-0.08(-0.44%)
Jan 23, 2020	17.82	18.47	17.82	18.23	20,540	+0.00(+0.00%)
Jan 22, 2020	18.22	18.55	18.22	18.23	11,785	-0.01(-0.05%)
Jan 21, 2020	18.24	18.25	18.06	18.24	6,024	+0.26(+1.42%)
Jan 17, 2020	18.08	18.17	17.95	17.98	5,794	-0.07(-0.39%)
Jan 16, 2020	18.31	18.32	18.05	18.05	4,514	-0.05(-0.29%)
Jan 15, 2020	18.19	18.40	18.04	18.10	7,185	+0.06(+0.34%)
Jan 14, 2020	18.04	18.25	18.03	18.04	26,082	-0.09(-0.49%)
Jan 13, 2020	17.93	18.16	17.92	18.13	4,260	+0.00(+0.00%)
Jan 10, 2020	18.40	18.42	17.98	18.13	12,839	+0.15(+0.83%)
Jan 09, 2020	18.56	18.64	17.98	17.98	11,332	-0.55(-2.99%)
Jan 08, 2020	18.90	18.90	18.53	18.53	3,209	-0.41(-2.18%)
Jan 07, 2020	18.77	19.01	18.77	18.95	1,141	+0.09(+0.47%)
Jan 06, 2020	18.70	19.08	18.70	18.86	8,284	-0.04(-0.23%)
Jan 03, 2020	18.90	18.90	18.90	18.90	1,590	-0.09(-0.49%)

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.