Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

17.95 +0.46 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2015 10.07 9.960 9.960 9.960 113 +0.11(+1.15%)
Jul 29, 2015 9.846 9.846 9.846 9.846 133 +0.03(+0.33%)
Jul 28, 2015 9.806 9.814 9.806 9.814 457 -0.15(-1.53%)
Jul 24, 2015 9.967 9.967 9.967 9.967 51 +0.20(+2.06%)
Jul 23, 2015 9.846 9.895 9.766 9.766 16,682 -0.07(-0.74%)
Jul 22, 2015 9.829 9.838 9.761 9.838 2,270 +0.07(+0.74%)
Jul 21, 2015 9.790 9.790 9.686 9.766 1,886 -0.03(-0.33%)
Jul 20, 2015 9.702 9.798 9.702 9.798 600 +0.02(+0.25%)
Jul 17, 2015 9.686 9.774 9.686 9.774 884 +0.02(+0.16%)
Jul 16, 2015 9.830 9.830 9.726 9.758 2,687 +0.06(+0.66%)
Jul 15, 2015 9.838 9.838 9.694 9.694 3,049 -0.07(-0.73%)
Jul 14, 2015 9.654 9.766 9.654 9.765 2,570 +0.08(+0.82%)
Jul 13, 2015 9.838 9.838 9.686 9.686 248 -0.03(-0.33%)
Jul 09, 2015 9.718 9.718 9.718 9.718 1 +0.10(+1.09%)
Jul 08, 2015 9.654 9.654 9.613 9.613 624 -0.21(-2.13%)
Jul 07, 2015 9.605 9.822 9.605 9.822 1,189 +0.22(+2.26%)
Jul 06, 2015 9.678 9.678 9.605 9.605 945 -0.03(-0.33%)
Jul 02, 2015 9.694 9.637 9.637 9.637 8,086 +0.07(+0.76%)
Jul 01, 2015 9.567 9.774 9.268 9.565 4,227 -0.23(-2.38%)
Jun 26, 2015 9.798 9.798 9.798 9.798 248 +0.04(+0.41%)
Jun 24, 2015 9.718 9.758 9.758 9.758 4 +0.01(+0.08%)
Jun 19, 2015 9.758 9.750 9.750 9.750 6,096 +0.00(+0.00%)
Jun 18, 2015 9.782 9.782 9.557 9.750 3,116 +0.10(+1.00%)
Jun 17, 2015 9.887 10.01 9.533 9.654 19,067 -0.23(-2.36%)
Jun 16, 2015 9.766 9.887 9.766 9.887 1,132 +0.00(+0.00%)
Jun 12, 2015 9.887 9.887 9.887 9.887 103 +0.14(+1.49%)
Jun 11, 2015 9.887 10.04 9.726 9.742 19,370 -0.44(-4.34%)
Jun 10, 2015 10.13 10.25 10.13 10.18 2,208 -0.18(-1.71%)
Jun 08, 2015 10.19 10.36 10.36 10.36 3 +0.15(+1.50%)
Jun 05, 2015 10.34 10.34 10.21 10.21 813 +0.18(+1.84%)
Jun 04, 2015 10.09 10.12 9.927 10.02 3,167 +0.13(+1.30%)
Jun 03, 2015 9.895 9.895 9.895 9.895 125 +0.02(+0.24%)
Jun 01, 2015 9.887 9.871 9.871 9.871 2 -0.02(-0.16%)
May 29, 2015 9.887 9.887 9.887 9.887 628 -0.09(-0.89%)
May 28, 2015 10.25 10.37 9.525 9.975 15,655 -0.17(-1.66%)
May 27, 2015 9.959 10.43 9.959 10.14 1,519 +0.01(+0.08%)
May 22, 2015 10.14 10.14 10.14 10.14 6 +0.01(+0.08%)
May 21, 2015 9.951 10.13 9.887 10.13 5,019 +0.02(+0.16%)
May 19, 2015 10.11 10.11 10.11 10.11 37 +0.23(+2.28%)
May 18, 2015 9.806 9.887 9.766 9.887 6,204 +0.08(+0.82%)
May 15, 2015 9.806 9.806 9.806 9.806 556 +0.06(+0.58%)
May 14, 2015 9.846 9.846 9.750 9.750 1,963 -0.02(-0.20%)
May 13, 2015 9.782 9.782 9.769 9.769 457 -0.03(-0.30%)
May 12, 2015 9.742 9.798 9.742 9.798 439 +0.00(+0.00%)
May 11, 2015 9.814 9.814 9.798 9.798 1,184 +0.13(+1.33%)
May 08, 2015 9.670 9.670 9.670 9.670 252 -0.12(-1.25%)
May 05, 2015 9.790 9.792 9.792 9.792 1,368 -0.05(-0.56%)
May 04, 2015 9.806 9.846 9.654 9.846 3,298 +0.18(+1.91%)
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.