First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.61	18.61	18.11	18.36	2,985	-0.33(-1.79%)
Mar 30, 2017	18.70	18.70	18.69	18.70	2,726	+0.46(+2.52%)
Mar 29, 2017	18.23	18.41	18.20	18.24	3,833	-0.29(-1.58%)
Mar 28, 2017	18.74	18.78	18.45	18.53	3,612	-0.25(-1.33%)
Mar 27, 2017	18.36	19.20	17.59	18.78	16,996	+0.00(+0.00%)
Mar 24, 2017	18.66	18.91	18.03	18.78	3,771	+0.46(+2.51%)
Mar 23, 2017	18.70	18.82	18.32	18.32	2,118	-0.30(-1.62%)
Mar 22, 2017	18.20	18.95	17.53	18.62	10,453	-0.37(-1.93%)
Mar 21, 2017	18.86	19.20	17.86	18.99	7,524	+0.21(+1.11%)
Mar 20, 2017	18.49	19.41	17.70	18.78	20,211	-0.17(-0.88%)
Mar 17, 2017	17.78	19.20	17.49	18.95	132,110	+1.25(+7.08%)
Mar 16, 2017	17.82	17.86	17.70	17.70	1,208	+0.04(+0.24%)
Mar 15, 2017	17.49	17.95	17.49	17.65	3,157	+0.25(+1.44%)
Mar 14, 2017	17.24	17.49	16.61	17.40	5,089	+0.21(+1.21%)
Mar 13, 2017	17.45	17.45	16.52	17.20	2,269	-0.08(-0.48%)
Mar 10, 2017	17.40	17.45	17.15	17.28	4,602	+0.04(+0.24%)
Mar 09, 2017	17.36	17.36	17.24	17.24	546	+0.42(+2.48%)
Mar 08, 2017	16.32	17.49	16.32	16.82	4,941	+0.13(+0.75%)
Mar 07, 2017	17.32	17.32	16.36	16.69	3,098	-0.29(-1.72%)
Mar 06, 2017	17.45	17.70	16.09	16.99	38,276	-0.38(-2.16%)
Mar 03, 2017	17.32	17.45	16.53	17.36	43,945	+0.21(+1.22%)
Mar 02, 2017	17.74	17.74	17.11	17.15	8,232	-0.50(-2.84%)
Mar 01, 2017	17.20	18.07	16.74	17.65	9,247	+0.75(+4.44%)
Feb 28, 2017	17.32	17.36	16.90	16.90	4,723	-0.54(-3.11%)
Feb 27, 2017	17.28	18.36	17.24	17.45	5,389	+0.08(+0.48%)
Feb 24, 2017	17.45	18.32	17.36	17.36	4,393	-0.08(-0.48%)
Feb 23, 2017	17.24	17.70	16.86	17.45	9,483	-0.19(-1.07%)
Feb 22, 2017	17.20	17.90	17.11	17.63	2,755	-0.31(-1.74%)
Feb 21, 2017	18.28	18.45	17.90	17.95	11,026	-0.17(-0.92%)
Feb 17, 2017		18.11	18.11	18.11	0	+0.17(+0.93%)
Feb 16, 2017	17.49	18.36	17.40	17.95	64,755	+0.46(+2.63%)
Feb 15, 2017	17.12	17.57	17.12	17.49	23,778	-0.33(-1.87%)
Feb 14, 2017	17.70	17.82	17.70	17.82	5,770	+0.00(+0.00%)
Feb 13, 2017	16.57	19.66	16.56	17.82	82,858	+0.83(+4.91%)
Feb 10, 2017	16.65	16.99	16.61	16.99	2,765	+0.38(+2.26%)
Feb 09, 2017	16.69	16.76	16.60	16.61	7,128	-0.08(-0.50%)
Feb 08, 2017	16.82	16.99	16.10	16.69	36,165	+0.00(+0.00%)
Feb 07, 2017	16.69	17.03	16.49	16.69	7,451	+0.25(+1.52%)
Feb 06, 2017	16.90	16.90	16.44	16.44	2,714	-0.17(-1.00%)
Feb 03, 2017	16.49	16.74	16.49	16.61	549	+0.13(+0.76%)
Feb 02, 2017	16.80	16.80	16.44	16.49	2,186	-0.33(-1.99%)
Feb 01, 2017	16.61	17.03	16.61	16.82	23,293	+0.13(+0.75%)
Jan 31, 2017	16.82	16.82	16.53	16.69	20,319	-0.13(-0.74%)
Jan 30, 2017	15.76	17.03	15.65	16.82	6,805	+0.46(+2.81%)
Jan 27, 2017	17.15	17.15	15.69	16.36	14,641	-0.96(-5.52%)
Jan 26, 2017	16.90	17.53	16.82	17.32	3,753	+0.49(+2.90%)
Jan 25, 2017	16.41	16.91	16.35	16.83	15,932	+0.46(+2.79%)
Jan 24, 2017	16.20	16.37	15.91	16.37	42,398	+0.21(+1.29%)
Jan 23, 2017	16.08	17.18	15.82	16.16	7,895	+0.17(+1.04%)
Jan 20, 2017	16.29	16.34	16.00	16.00	1,178	-0.37(-2.28%)
Jan 19, 2017	15.37	16.37	15.21	16.37	101,447	+1.37(+9.14%)
Jan 18, 2017	15.21	15.33	15.00	15.00	6,439	-0.42(-2.70%)
Jan 17, 2017	15.29	15.42	15.19	15.42	3,187	+0.08(+0.54%)
Jan 13, 2017		15.33	15.33	15.33	0	+0.29(+1.93%)
Jan 11, 2017		15.04	15.04	15.04	110	+0.04(+0.28%)
Jan 10, 2017	14.67	15.08	14.54	15.00	4,308	+0.29(+1.98%)
Jan 09, 2017	14.58	14.75	14.50	14.71	2,448	-0.04(-0.28%)
Jan 06, 2017	15.21	15.21	13.38	14.75	16,096	-0.46(-3.01%)
Jan 05, 2017	15.21	15.21	15.21	15.21	122	+0.29(+1.95%)
Jan 04, 2017	15.23	15.23	14.92	14.92	3,773	+0.00(+0.00%)

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.