First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.54	16.54	16.44	16.50	5,202	-0.06(-0.37%)
Mar 28, 2019	16.53	16.60	16.41	16.56	7,359	-0.09(-0.52%)
Mar 27, 2019	16.73	16.73	16.52	16.64	5,182	-0.09(-0.52%)
Mar 26, 2019	17.11	17.30	16.73	16.73	6,196	-0.53(-3.06%)
Mar 25, 2019	16.87	17.26	16.65	17.26	11,058	+0.61(+3.64%)
Mar 22, 2019	16.90	16.95	16.65	16.65	19,305	-0.30(-1.79%)
Mar 21, 2019	16.73	18.23	16.65	16.95	9,647	+0.10(+0.56%)
Mar 20, 2019	17.30	17.38	16.82	16.86	6,775	-0.37(-2.16%)
Mar 19, 2019	17.95	17.95	17.18	17.23	7,576	-0.83(-4.60%)
Mar 18, 2019	17.30	18.06	17.06	18.06	8,055	+0.74(+4.24%)
Mar 15, 2019	17.58	17.65	17.13	17.33	26,589	-0.20(-1.13%)
Mar 14, 2019	17.31	17.55	17.27	17.53	8,391	+0.00(+0.00%)
Mar 13, 2019	17.55	17.60	17.11	17.53	13,232	+0.01(+0.05%)
Mar 12, 2019	17.76	17.76	17.50	17.52	11,537	-0.24(-1.36%)
Mar 11, 2019	17.65	17.76	17.26	17.76	21,620	+0.15(+0.84%)
Mar 08, 2019	17.46	18.11	17.46	17.61	6,358	+0.10(+0.54%)
Mar 07, 2019	17.47	17.73	17.30	17.52	14,796	-0.09(-0.49%)
Mar 06, 2019	18.42	18.42	16.66	17.60	13,378	-0.82(-4.46%)
Mar 05, 2019	17.59	18.65	17.32	18.42	28,367	+0.85(+4.82%)
Mar 04, 2019	17.76	17.78	17.19	17.58	15,304	-0.16(-0.93%)
Mar 01, 2019	17.42	17.75	16.85	17.74	18,496	+0.40(+2.29%)
Feb 28, 2019	16.24	18.10	16.24	17.34	22,006	+0.35(+2.09%)
Feb 27, 2019	16.87	16.99	16.78	16.99	26,443	+0.02(+0.10%)
Feb 26, 2019	16.92	17.39	16.92	16.97	4,986	+0.10(+0.62%)
Feb 25, 2019	17.05	17.21	16.70	16.87	28,816	-0.26(-1.52%)
Feb 22, 2019	16.77	17.30	16.75	17.13	11,907	+0.38(+2.27%)
Feb 21, 2019	17.08	17.08	15.64	16.75	12,551	-0.75(-4.30%)
Feb 20, 2019	17.27	17.61	17.27	17.50	5,619	-0.31(-1.75%)
Feb 19, 2019	17.99	17.99	17.38	17.81	3,751	+0.07(+0.39%)
Feb 15, 2019	17.43	17.74	17.19	17.74	10,520	+0.44(+2.55%)
Feb 14, 2019	17.38	17.46	17.30	17.30	13,273	-0.09(-0.50%)
Feb 13, 2019	15.51	17.56	15.51	17.39	7,392	+0.16(+0.95%)
Feb 12, 2019	17.36	17.36	17.21	17.22	19,853	-0.20(-1.14%)
Feb 11, 2019	17.24	17.47	16.87	17.42	9,914	+0.29(+1.72%)
Feb 08, 2019	16.82	17.27	16.77	17.13	13,178	+0.26(+1.54%)
Feb 07, 2019	17.34	17.82	16.47	16.87	56,751	-0.58(-3.32%)
Feb 06, 2019	17.43	18.97	17.30	17.45	16,506	-0.21(-1.18%)
Feb 05, 2019	17.59	17.83	17.51	17.66	2,900	+0.27(+1.54%)
Feb 04, 2019	17.55	18.17	17.30	17.39	12,603	-0.13(-0.74%)
Feb 01, 2019	17.93	19.71	17.13	17.52	13,410	-0.22(-1.22%)
Jan 31, 2019	17.69	18.25	16.89	17.73	7,273	+0.00(+0.00%)
Jan 30, 2019	17.46	19.04	16.87	17.73	6,529	+0.48(+2.76%)
Jan 29, 2019	17.09	19.47	17.09	17.26	6,310	+0.08(+0.45%)
Jan 28, 2019	17.73	17.82	16.81	17.18	7,735	-0.63(-3.53%)
Jan 25, 2019	18.41	18.44	17.46	17.81	5,463	+0.19(+1.07%)
Jan 24, 2019	17.72	17.82	17.33	17.62	4,764	+0.01(+0.05%)
Jan 23, 2019	17.34	17.63	17.21	17.61	9,918	+0.22(+1.29%)
Jan 22, 2019	16.90	17.73	16.90	17.39	19,663	+0.49(+2.90%)
Jan 18, 2019	16.86	17.17	16.68	16.90	22,783	+0.03(+0.20%)
Jan 17, 2019	16.79	17.36	16.46	16.86	19,769	+0.09(+0.51%)
Jan 16, 2019	16.50	17.15	16.50	16.78	21,961	+0.30(+1.83%)
Jan 15, 2019	16.56	16.79	16.45	16.47	8,813	-0.03(-0.21%)
Jan 14, 2019	16.13	17.20	16.13	16.51	18,011	+0.34(+2.07%)
Jan 11, 2019	15.96	16.35	15.96	16.17	13,251	+0.00(+0.00%)
Jan 10, 2019	16.32	16.94	16.07	16.17	11,914	-0.39(-2.34%)
Jan 09, 2019	16.76	16.84	16.26	16.56	14,527	-0.21(-1.23%)
Jan 08, 2019	17.11	17.11	16.57	16.77	21,802	-0.01(-0.05%)
Jan 07, 2019	17.07	18.16	16.64	16.78	20,157	-0.22(-1.27%)
Jan 04, 2019	16.99	17.39	16.95	16.99	22,434	+0.35(+2.12%)
Jan 03, 2019	16.53	17.02	16.53	16.64	21,168	-0.14(-0.82%)

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.