First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.371	6.371	6.371	6.371	132	-0.13(-1.98%)
Sep 27, 2012	6.462	6.620	6.424	6.499	51,938	+0.15(+2.38%)
Sep 25, 2012	6.386	6.348	6.348	6.348	8,865	-0.11(-1.75%)
Sep 24, 2012	6.454	6.499	6.454	6.462	3,931	-0.04(-0.58%)
Sep 21, 2012	6.341	6.499	6.341	6.499	25,632	+0.19(+2.99%)
Sep 18, 2012	6.310	6.310	6.310	6.310	4,498	-0.03(-0.44%)
Sep 17, 2012	6.338	6.338	6.338	6.338	132	+0.09(+1.41%)
Sep 13, 2012	6.250	6.250	6.250	6.250	132	+0.02(+0.24%)
Sep 12, 2012	6.265	6.265	6.235	6.235	2,041	-0.11(-1.79%)
Sep 11, 2012	6.341	6.357	6.341	6.348	907	-0.04(-0.59%)
Sep 10, 2012	6.326	6.386	6.326	6.386	271	+0.05(+0.83%)
Sep 07, 2012	6.348	6.348	6.333	6.333	586	+0.03(+0.48%)
Sep 06, 2012	6.235	6.333	6.235	6.303	3,307	+0.07(+1.09%)
Sep 04, 2012	6.235	6.235	6.235	6.235	132	+0.00(+0.00%)
Aug 30, 2012	6.235	6.235	6.235	6.235	0	-0.11(-1.79%)
Aug 29, 2012	6.326	6.348	6.326	6.348	2,245	+0.07(+1.17%)
Aug 27, 2012	6.275	6.275	6.275	6.275	2,066	-0.06(-0.98%)
Aug 23, 2012	6.235	6.336	6.336	6.336	12,438	+0.10(+1.63%)
Aug 22, 2012	6.235	6.250	6.235	6.235	17,201	-0.02(-0.24%)
Aug 21, 2012	6.250	6.250	6.235	6.250	662	-0.11(-1.74%)
Aug 17, 2012	6.235	6.361	6.361	6.361	1,455	+0.01(+0.19%)
Aug 16, 2012	6.348	6.348	6.348	6.348	190	-0.01(-0.12%)
Aug 15, 2012	6.235	6.378	6.235	6.356	2,687	+0.08(+1.33%)
Aug 14, 2012	6.363	6.363	6.046	6.273	5,041	-0.13(-2.01%)
Aug 11, 2012		6.401	6.401	6.401	0	+0.00(+0.00%)
Aug 10, 2012	6.401	6.401	6.401	6.401	132	+0.01(+0.12%)
Aug 09, 2012	6.394	6.394	6.394	6.394	132	+0.14(+2.30%)
Aug 08, 2012	6.250	6.250	6.250	6.250	173	-0.06(-0.96%)
Aug 07, 2012	6.310	6.310	6.310	6.310	132	+0.04(+0.60%)
Aug 06, 2012	6.416	6.416	6.235	6.273	5,148	-0.07(-1.07%)
Aug 03, 2012	6.227	6.341	6.227	6.341	2,017	+0.11(+1.70%)
Aug 01, 2012	6.242	6.235	6.235	6.235	2,778	+0.00(+0.00%)
Jul 31, 2012	6.235	6.235	6.235	6.235	758	+0.00(+0.00%)
Jul 30, 2012	6.047	6.235	6.047	6.235	463	+0.00(+0.00%)
Jul 27, 2012	6.212	6.250	6.212	6.235	13,844	-0.05(-0.84%)
Jul 26, 2012	6.341	6.348	6.288	6.288	727	-0.02(-0.36%)
Jul 25, 2012	6.303	6.326	6.303	6.310	1,878	-0.04(-0.60%)
Jul 24, 2012	6.084	6.348	6.084	6.348	82,760	+0.30(+5.00%)
Jul 23, 2012	6.076	6.076	5.933	6.046	1,849	+0.00(+0.03%)
Jul 16, 2012	6.038	6.044	6.044	6.044	2,792	+0.10(+1.75%)
Jul 13, 2012	5.956	5.956	5.941	5.941	2,352	+0.05(+0.77%)
Jul 12, 2012	5.896	5.896	5.896	5.896	3,324	-0.01(-0.13%)
Jul 10, 2012	5.903	5.903	5.903	5.903	0	-0.17(-2.73%)
Jul 09, 2012	6.084	6.084	5.933	6.069	7,000	-0.02(-0.37%)
Jul 06, 2012	6.091	6.091	6.091	6.091	132	+0.11(+1.89%)
Jul 05, 2012	5.978	5.978	5.978	5.978	265	-0.04(-0.63%)
Jul 03, 2012	6.023	6.023	6.016	6.016	3,324	-0.01(-0.12%)

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.