First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.23	13.23	13.23	13.23	0	+0.00(+0.00%)
Apr 28, 2005	13.23	13.23	13.23	13.23	0	+0.00(+0.00%)
Apr 27, 2005	13.28	13.28	13.23	13.23	1,401	-0.02(-0.16%)
Apr 26, 2005	13.61	13.61	13.18	13.25	2,036	-0.49(-3.60%)
Apr 25, 2005	14.15	14.15	13.74	13.74	2,366	-0.39(-2.75%)
Apr 22, 2005	14.13	14.13	14.13	14.13	418	+0.14(+1.01%)
Apr 21, 2005	14.27	14.27	13.99	13.99	651	-0.24(-1.69%)
Apr 20, 2005	14.13	14.23	14.13	14.23	1,255	+0.45(+3.28%)
Apr 19, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Apr 18, 2005	13.78	14.13	13.78	13.78	3,522	+0.00(+0.00%)
Apr 15, 2005	13.78	13.78	13.78	13.78	185	+0.00(+0.00%)
Apr 14, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Apr 13, 2005	13.78	13.78	13.78	13.78	141	+0.12(+0.88%)
Apr 12, 2005	13.64	13.68	13.44	13.66	2,688	-0.82(-5.66%)
Apr 11, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 08, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 07, 2005	14.13	14.48	13.69	14.48	1,415	+0.35(+2.45%)
Apr 06, 2005	14.13	14.13	14.13	14.13	517	-0.35(-2.44%)
Apr 05, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 04, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 01, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Mar 31, 2005	14.48	14.48	14.48	14.48	707	+0.35(+2.50%)
Mar 30, 2005	13.86	14.13	13.86	14.13	2,633	+0.35(+2.56%)
Mar 29, 2005	13.61	13.78	13.61	13.78	1,897	+0.00(+0.00%)
Mar 28, 2005	13.78	13.78	13.78	13.78	707	+0.18(+1.30%)
Mar 24, 2005	13.57	13.60	13.57	13.60	839	+0.24(+1.80%)
Mar 23, 2005	13.28	13.36	13.28	13.36	390	-0.49(-3.56%)
Mar 22, 2005	13.71	13.86	13.60	13.86	1,559	+0.40(+2.99%)
Mar 21, 2005	13.79	14.01	13.43	13.45	10,546	-0.68(-4.80%)
Mar 18, 2005	14.15	14.15	13.82	14.13	5,467	-0.20(-1.43%)
Mar 17, 2005	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Mar 16, 2005	14.29	14.34	14.29	14.34	459	+0.04(+0.25%)
Mar 15, 2005	14.36	14.36	14.30	14.30	424	+0.07(+0.50%)
Mar 14, 2005	14.15	14.23	14.15	14.23	478	-0.01(-0.05%)
Mar 11, 2005	14.12	14.47	14.12	14.24	5,802	+0.22(+1.56%)
Mar 10, 2005	14.05	14.06	14.02	14.02	2,451	-0.08(-0.55%)
Mar 09, 2005	14.12	14.12	14.06	14.10	1,556	-0.02(-0.15%)
Mar 08, 2005	14.12	14.12	14.01	14.12	1,341	+0.06(+0.40%)
Mar 07, 2005	14.10	14.10	14.06	14.06	8,066	-0.01(-0.10%)
Mar 04, 2005	14.22	14.39	14.08	14.08	3,212	+0.01(+0.10%)
Mar 03, 2005	14.13	14.32	13.99	14.06	1,419	-0.22(-1.53%)
Mar 02, 2005	14.13	14.28	14.13	14.28	7,359	+0.04(+0.30%)
Mar 01, 2005	14.24	14.37	14.24	14.24	914	+0.11(+0.75%)
Feb 28, 2005	14.52	14.52	14.13	14.13	3,998	-0.71(-4.76%)
Feb 25, 2005	15.02	15.37	14.83	14.84	3,141	-0.65(-4.20%)
Feb 24, 2005	15.54	15.55	15.49	15.49	566	+0.12(+0.78%)
Feb 23, 2005	15.13	15.84	15.13	15.37	6,368	+0.25(+1.68%)
Feb 22, 2005	15.05	15.76	15.05	15.11	14,816	+0.08(+0.52%)
Feb 18, 2005	14.83	15.21	14.83	15.04	2,405	+0.55(+3.79%)
Feb 17, 2005	14.49	14.49	14.49	14.49	141	-0.34(-2.28%)
Feb 16, 2005	13.92	14.83	13.92	14.82	8,129	+0.71(+5.00%)
Feb 15, 2005	14.13	14.13	13.99	14.12	3,368	+0.09(+0.66%)
Feb 14, 2005	14.13	14.13	14.00	14.03	1,147	-0.01(-0.05%)
Feb 11, 2005	14.00	14.12	14.00	14.03	3,042	-0.08(-0.55%)
Feb 10, 2005	14.00	14.11	14.00	14.11	1,556	-0.01(-0.10%)
Feb 09, 2005	13.96	14.12	13.96	14.12	990	+0.11(+0.81%)
Feb 08, 2005	13.98	14.08	13.97	14.01	4,953	+0.00(+0.00%)
Feb 07, 2005	13.96	14.01	13.96	14.01	595	+0.14(+1.02%)
Feb 04, 2005	13.82	13.87	13.82	13.87	353	-0.16(-1.11%)
Feb 03, 2005	14.03	14.03	14.03	14.03	332	+0.07(+0.51%)
Feb 02, 2005	14.11	14.41	13.96	13.96	6,306	-0.18(-1.25%)

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.