First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.51	18.63	18.41	18.57	11,239	+0.02(+0.10%)
Apr 28, 2022	18.72	18.72	18.55	18.55	988	-0.07(-0.40%)
Apr 27, 2022	18.55	18.81	18.55	18.62	3,502	+0.11(+0.61%)
Apr 26, 2022	18.56	18.72	18.32	18.51	31,396	-0.43(-2.28%)
Apr 25, 2022	18.60	18.98	18.47	18.94	1,763	-0.12(-0.64%)
Apr 22, 2022	18.31	19.06	18.31	19.06	1,883	+0.13(+0.69%)
Apr 21, 2022	18.97	19.11	18.72	18.93	34,202	-0.27(-1.41%)
Apr 20, 2022	19.20	19.20	19.20	19.20	432	-0.03(-0.15%)
Apr 19, 2022	18.87	19.23	18.86	19.23	1,239	+0.20(+1.03%)
Apr 18, 2022	19.25	19.25	19.03	19.03	2,854	-0.02(-0.10%)
Apr 14, 2022	19.15	19.35	18.87	19.05	6,596	-0.32(-1.64%)
Apr 13, 2022	19.10	19.37	19.10	19.37	1,164	+0.16(+0.83%)
Apr 12, 2022	19.21	19.21	19.21	19.21	725	+0.02(+0.10%)
Apr 11, 2022	19.20	19.46	19.19	19.19	1,747	-0.15(-0.77%)
Apr 08, 2022	19.23	19.49	19.23	19.34	2,215	+0.00(+0.00%)
Apr 07, 2022	19.85	19.88	19.30	19.34	46,128	-0.52(-2.64%)
Apr 06, 2022	19.90	19.94	19.87	19.87	998	-0.08(-0.42%)
Apr 05, 2022	19.95	20.01	19.90	19.95	5,115	+0.01(+0.05%)
Apr 04, 2022	19.81	20.01	19.68	19.94	1,475	+0.21(+1.04%)
Apr 01, 2022	19.90	19.90	19.74	19.74	1,933	-0.12(-0.61%)
Mar 31, 2022	19.93	20.08	19.64	19.86	11,992	+0.00(+0.00%)
Mar 30, 2022	19.86	20.06	19.86	19.86	27,932	+0.11(+0.57%)
Mar 29, 2022	19.90	19.90	19.75	19.75	716	-0.22(-1.08%)
Mar 28, 2022	19.86	20.02	19.65	19.96	6,084	-0.16(-0.81%)
Mar 25, 2022	19.71	20.12	19.71	20.12	2,947	+0.08(+0.40%)
Mar 24, 2022	19.95	20.23	19.95	20.05	2,513	+0.24(+1.23%)
Mar 23, 2022	19.88	20.11	19.80	19.80	2,617	-0.51(-2.49%)
Mar 22, 2022	19.77	20.34	19.77	20.31	1,780	+0.22(+1.12%)
Mar 21, 2022	20.39	20.60	20.05	20.08	3,210	-0.39(-1.92%)
Mar 18, 2022	20.48	20.48	20.10	20.48	5,895	+0.24(+1.20%)
Mar 17, 2022	20.31	20.47	20.00	20.23	1,713	+0.31(+1.55%)
Mar 16, 2022	19.68	20.61	19.68	19.92	2,560	+0.01(+0.05%)
Mar 15, 2022	20.34	20.37	19.91	19.91	3,875	+0.05(+0.24%)
Mar 14, 2022	19.90	19.90	19.81	19.87	1,569	-0.04(-0.19%)
Mar 11, 2022	19.66	19.90	19.66	19.90	1,285	+0.26(+1.34%)
Mar 10, 2022	19.40	19.64	19.20	19.64	87,699	+0.34(+1.75%)
Mar 09, 2022	19.25	19.48	19.07	19.31	125,139	+0.00(+0.00%)
Mar 08, 2022	19.22	19.55	19.16	19.31	11,677	+0.08(+0.44%)
Mar 07, 2022	19.41	19.53	19.22	19.22	2,014	-0.32(-1.63%)
Mar 04, 2022	19.54	19.54	19.54	19.54	1,150	-0.01(-0.05%)
Mar 03, 2022	19.49	19.57	19.49	19.55	1,969	+0.35(+1.81%)
Mar 02, 2022	19.20	19.23	19.06	19.20	29,361	-0.02(-0.10%)
Mar 01, 2022	19.44	19.44	18.78	19.22	9,036	+0.07(+0.39%)
Feb 28, 2022	19.06	19.30	18.78	19.15	5,473	+0.07(+0.39%)
Feb 25, 2022	19.01	19.44	19.06	19.07	4,716	-0.03(-0.15%)
Feb 24, 2022	19.25	19.25	18.73	19.10	17,442	-0.20(-1.02%)
Feb 23, 2022	19.16	19.43	19.10	19.30	3,623	+0.15(+0.78%)
Feb 22, 2022	19.39	19.59	19.13	19.15	3,929	+0.01(+0.07%)
Feb 18, 2022				19.13	0	-0.21(-1.09%)
Feb 17, 2022	19.67	19.78	18.93	19.34	6,318	-0.43(-2.20%)
Feb 16, 2022	19.72	20.13	19.68	19.78	1,677	+0.09(+0.45%)
Feb 15, 2022	20.05	20.05	19.56	19.69	3,011	-0.04(-0.19%)
Feb 14, 2022	19.75	20.03	19.31	19.73	1,652	-0.16(-0.80%)
Feb 11, 2022	19.71	19.89	19.70	19.89	2,523	+0.73(+3.81%)
Feb 10, 2022	19.40	19.40	19.16	19.16	494	-0.22(-1.16%)
Feb 09, 2022	19.35	19.65	19.20	19.38	6,261	+0.08(+0.44%)
Feb 08, 2022	19.22	19.49	19.16	19.30	4,411	+0.24(+1.28%)
Feb 07, 2022	18.84	19.15	18.73	19.05	5,028	+0.08(+0.44%)
Feb 04, 2022	19.16	19.65	18.73	18.97	11,928	-0.39(-2.03%)
Feb 03, 2022	19.54		19.10	19.36	4,226	-0.28(-1.43%)
Feb 02, 2022	20.12	20.12	19.44	19.64	9,521	-0.43(-2.15%)

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.