First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	19.06	19.06	18.58	18.58	27,984	-0.51(-2.65%)
Jun 29, 2021	18.85	19.18	18.50	19.09	45,020	+0.33(+1.77%)
Jun 28, 2021	18.58	18.80	18.40	18.76	35,914	+0.17(+0.94%)
Jun 25, 2021	18.43	18.79	18.21	18.58	958,527	+0.09(+0.50%)
Jun 24, 2021	18.25	18.78	18.13	18.49	78,436	+0.13(+0.70%)
Jun 23, 2021	18.32	18.55	18.04	18.36	44,545	+0.00(+0.00%)
Jun 22, 2021	18.35	18.63	18.03	18.36	42,262	+0.17(+0.96%)
Jun 21, 2021	18.44	18.61	18.19	18.19	57,327	-0.52(-2.80%)
Jun 18, 2021	17.93	18.80	17.70	18.71	52,690	+0.68(+3.78%)
Jun 17, 2021	18.41	18.61	17.94	18.03	32,308	-0.55(-2.97%)
Jun 16, 2021	18.40	18.78	18.28	18.58	30,622	+0.09(+0.50%)
Jun 15, 2021	18.29	18.63	17.96	18.49	30,965	+0.29(+1.62%)
Jun 14, 2021	18.80	18.85	18.19	18.20	21,251	-0.35(-1.89%)
Jun 11, 2021	18.55	18.67	18.26	18.55	14,344	+0.17(+0.90%)
Jun 10, 2021	18.66	18.66	18.23	18.38	14,053	-0.15(-0.79%)
Jun 09, 2021	18.58	18.63	18.45	18.53	13,232	-0.17(-0.93%)
Jun 08, 2021	18.70	18.70	18.35	18.70	12,521	+0.30(+1.65%)
Jun 07, 2021	18.52	18.76	18.36	18.40	16,540	+0.00(+0.00%)
Jun 04, 2021	18.71	18.77	17.94	18.40	21,540	-0.39(-2.06%)
Jun 03, 2021	18.29	18.86	18.29	18.78	20,899	+0.15(+0.79%)
Jun 02, 2021	18.36	18.83	18.36	18.64	11,107	+0.04(+0.20%)
Jun 01, 2021	18.61	19.08	18.45	18.60	17,579	+0.11(+0.60%)
May 28, 2021	18.54	18.76	18.12	18.49	18,648	+0.05(+0.25%)
May 27, 2021	18.14	18.57	17.85	18.44	18,490	+0.44(+2.45%)
May 26, 2021	17.79	18.00	17.45	18.00	12,189	+0.36(+2.03%)
May 25, 2021	18.37	18.37	17.48	17.64	23,310	-0.63(-3.47%)
May 24, 2021	18.03	18.58	18.03	18.28	13,443	+0.29(+1.64%)
May 21, 2021	18.40	18.58	17.72	17.98	14,003	-0.40(-2.20%)
May 20, 2021	17.75	18.71	17.48	18.39	32,811	+0.75(+4.22%)
May 19, 2021	18.11	18.34	17.49	17.64	19,845	-0.54(-2.98%)
May 18, 2021	18.44	18.58	18.02	18.19	20,399	-0.26(-1.40%)
May 17, 2021	17.92	18.45	17.72	18.44	21,272	+0.34(+1.88%)
May 14, 2021	17.56	18.44	17.49	18.10	26,889	+0.52(+2.98%)
May 13, 2021	17.34	17.83	17.21	17.58	15,433	+0.50(+2.91%)
May 12, 2021	16.89	17.22	16.89	17.08	23,351	+0.06(+0.38%)
May 11, 2021	16.66	17.02	16.60	17.02	13,776	-0.09(-0.54%)
May 10, 2021	16.63	17.20	16.59	17.11	22,300	+0.41(+2.48%)
May 07, 2021	16.73	16.73	16.58	16.70	10,675	-0.11(-0.66%)
May 06, 2021	16.75	16.83	16.58	16.81	24,900	-0.18(-1.08%)
May 05, 2021	17.25	17.34	16.79	16.99	23,812	-0.07(-0.43%)
May 04, 2021	17.02	17.27	16.92	17.06	17,642	-0.02(-0.11%)
May 03, 2021	16.94	17.42	16.94	17.08	24,829	+0.27(+1.59%)
Apr 30, 2021	16.98	17.01	16.77	16.82	32,168	-0.09(-0.54%)
Apr 29, 2021	16.74	17.06	16.72	16.91	17,713	+0.37(+2.21%)
Apr 28, 2021	16.94	17.16	16.45	16.54	24,008	-0.15(-0.88%)
Apr 27, 2021	17.35	17.73	16.69	16.69	31,179	-0.54(-3.13%)
Apr 26, 2021	17.26	18.22	17.19	17.23	35,223	-0.18(-1.05%)
Apr 23, 2021	17.55	17.85	17.24	17.41	27,354	+0.00(+0.00%)
Apr 22, 2021	17.45	17.87	17.41	17.41	27,914	-0.01(-0.05%)
Apr 21, 2021	17.43	17.68	17.18	17.42	13,760	+0.19(+1.11%)
Apr 20, 2021	17.36	17.52	17.18	17.23	15,491	-0.14(-0.79%)
Apr 19, 2021	17.57	17.59	17.35	17.36	15,459	-0.50(-2.81%)
Apr 16, 2021	17.66	18.18	17.24	17.87	24,728	+0.37(+2.14%)
Apr 15, 2021	17.63	17.80	17.42	17.49	19,765	+0.02(+0.10%)
Apr 14, 2021	17.49	17.59	17.21	17.47	24,399	+0.11(+0.63%)
Apr 13, 2021	17.26	17.62	17.21	17.36	16,250	+0.09(+0.53%)
Apr 12, 2021	17.38	17.79	17.18	17.27	33,983	-0.20(-1.15%)
Apr 09, 2021	17.61	17.64	17.38	17.47	11,160	-0.26(-1.44%)
Apr 08, 2021	17.22	17.78	17.21	17.73	17,731	+0.42(+2.43%)
Apr 07, 2021	17.71	17.83	17.18	17.31	19,634	-0.27(-1.51%)
Apr 06, 2021	17.40	17.84	17.24	17.57	24,236	+0.23(+1.32%)
Apr 05, 2021	17.93	17.94	17.12	17.35	34,116	-0.58(-3.26%)

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.