First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.614	8.787	8.598	8.771	6,455	+0.22(+2.57%)
Apr 29, 2014	8.536	8.725	8.496	8.551	11,131	-0.09(-1.00%)
Apr 28, 2014	8.598	8.826	8.598	8.638	2,203	+0.09(+1.01%)
Apr 25, 2014	8.590	8.590	8.551	8.551	14,725	+0.01(+0.13%)
Apr 24, 2014	8.590	8.637	8.541	8.541	3,905	-0.10(-1.10%)
Apr 23, 2014	8.595	8.636	8.590	8.636	5,730	+0.03(+0.34%)
Apr 22, 2014	8.590	8.606	8.567	8.606	3,009	+0.04(+0.46%)
Apr 21, 2014	8.590	8.645	8.567	8.567	7,027	-0.02(-0.18%)
Apr 17, 2014	8.746	8.582	8.582	8.582	3,713	+0.02(+0.18%)
Apr 16, 2014	8.559	8.575	8.559	8.567	720	-0.05(-0.54%)
Apr 15, 2014	8.590	8.621	8.590	8.614	2,732	+0.01(+0.09%)
Apr 14, 2014	8.778	8.778	8.543	8.606	4,207	-0.08(-0.90%)
Apr 11, 2014	8.543	8.684	8.543	8.684	2,366	+0.09(+1.09%)
Apr 10, 2014	8.598	8.623	8.590	8.590	2,362	-0.02(-0.27%)
Apr 09, 2014	8.598	8.817	8.590	8.614	5,922	+0.02(+0.18%)
Apr 08, 2014	8.590	8.598	8.559	8.598	9,363	+0.01(+0.09%)
Apr 07, 2014	8.589	8.590	8.589	8.590	4,647	+0.01(+0.09%)
Apr 04, 2014	8.629	8.661	8.419	8.582	39,916	+0.02(+0.18%)
Apr 03, 2014	8.668	8.668	8.559	8.567	8,220	-0.02(-0.27%)
Apr 02, 2014	8.731	8.731	8.590	8.590	12,515	-0.20(-2.31%)
Apr 01, 2014	8.746	8.793	8.746	8.793	2,726	+0.06(+0.72%)
Mar 31, 2014	8.661	8.739	8.653	8.731	7,173	+0.06(+0.73%)
Mar 28, 2014	8.598	8.668	8.590	8.668	9,046	+0.13(+1.55%)
Mar 27, 2014	8.520	8.590	8.520	8.536	7,046	-0.12(-1.44%)
Mar 26, 2014	8.551	8.661	8.551	8.661	8,067	+0.11(+1.28%)
Mar 25, 2014	8.559	8.559	8.551	8.551	1,408	-0.04(-0.45%)
Mar 24, 2014	8.551	8.590	8.551	8.590	2,146	-0.06(-0.72%)
Mar 21, 2014	8.660	8.660	8.653	8.653	980	+0.02(+0.18%)
Mar 20, 2014	8.637	8.637	8.637	8.637	321	-0.01(-0.09%)
Mar 19, 2014	8.649	8.649	8.645	8.645	281	+0.02(+0.18%)
Mar 18, 2014	8.559	8.629	8.551	8.629	2,675	+0.08(+0.91%)
Mar 17, 2014	8.590	8.598	8.551	8.551	1,913	-0.09(-1.08%)
Mar 14, 2014	8.653	8.653	8.590	8.645	13,378	-0.01(-0.09%)
Mar 13, 2014	8.653	8.653	8.653	8.653	311	+0.06(+0.73%)
Mar 12, 2014	8.598	8.598	8.590	8.590	325	+0.00(+0.00%)
Mar 11, 2014	8.590	8.590	8.590	8.590	1,280	-0.04(-0.45%)
Mar 07, 2014	8.590	8.629	8.629	8.629	71	+0.05(+0.55%)
Mar 06, 2014	8.629	8.629	8.575	8.582	13,686	-0.05(-0.63%)
Mar 04, 2014	8.629	8.637	8.637	8.637	2,432	+0.05(+0.55%)
Mar 03, 2014	8.598	8.621	8.590	8.590	1,838	-0.03(-0.36%)
Feb 28, 2014	8.621	8.621	8.590	8.621	3,841	+0.01(+0.09%)
Feb 27, 2014	8.621	8.629	8.575	8.614	3,736	-0.01(-0.09%)
Feb 26, 2014	8.621	8.621	8.621	8.621	1,201	-0.01(-0.09%)
Feb 25, 2014	8.637	8.637	8.629	8.629	3,009	-0.01(-0.17%)
Feb 24, 2014	8.590	8.661	8.590	8.644	7,293	+0.02(+0.26%)
Feb 21, 2014	8.567	8.621	8.567	8.621	128,060	+0.07(+0.82%)
Feb 20, 2014	8.551	8.567	8.551	8.551	18,768	+0.00(+0.00%)
Feb 19, 2014	8.567	8.598	8.512	8.551	89,553	+0.04(+0.41%)
Feb 18, 2014	8.520	8.590	8.516	8.516	11,842	-0.07(-0.86%)
Feb 14, 2014	8.590	8.590	8.590	8.590	512	-0.02(-0.27%)
Feb 13, 2014	8.606	8.614	8.606	8.614	610	-0.05(-0.63%)
Feb 12, 2014	8.668	8.668	8.668	8.668	153	+0.10(+1.19%)
Feb 11, 2014	8.512	8.815	8.512	8.567	4,994	+0.05(+0.64%)
Feb 10, 2014	8.575	8.590	8.512	8.512	3,529	+0.04(+0.46%)
Feb 07, 2014	8.473	8.473	8.473	8.473	128	-0.09(-1.01%)
Feb 06, 2014	8.489	8.560	8.481	8.560	811	+0.09(+1.02%)
Feb 05, 2014	8.465	8.504	8.465	8.473	1,294	-0.04(-0.46%)
Feb 04, 2014	8.395	8.879	8.395	8.512	20,744	+0.08(+0.93%)

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.