First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.95	11.95	11.95	11.95	863	-0.10(-0.82%)
Apr 28, 2016	12.09	12.09	12.05	12.05	402	+0.29(+2.45%)
Apr 27, 2016	11.47	11.77	11.43	11.77	1,124	+0.20(+1.77%)
Apr 26, 2016	11.45	11.57	11.45	11.56	3,498	+0.07(+0.64%)
Apr 25, 2016	11.38	11.51	11.34	11.49	3,478	+0.14(+1.22%)
Apr 22, 2016	11.77	11.77	11.33	11.35	558	-0.34(-2.94%)
Apr 21, 2016	11.54	11.77	11.15	11.69	17,951	-0.18(-1.52%)
Apr 20, 2016	11.97	12.00	11.45	11.87	3,999	+0.06(+0.48%)
Apr 19, 2016	12.06	12.06	11.09	11.81	12,021	-0.18(-1.50%)
Apr 18, 2016	12.21	12.21	11.80	11.99	4,655	+0.00(+0.00%)
Apr 15, 2016	12.06	12.06	11.99	11.99	1,294	+0.07(+0.55%)
Apr 14, 2016	12.06	12.06	11.77	11.93	8,630	-0.11(-0.95%)
Apr 13, 2016	12.06	12.06	12.04	12.04	1,106	-0.02(-0.14%)
Apr 11, 2016	12.06	12.06	12.06	12.06	22	+0.03(+0.21%)
Apr 08, 2016	12.06	12.15	12.02	12.03	1,590	-0.03(-0.21%)
Apr 07, 2016	11.96	12.22	11.94	12.06	35,208	-0.11(-0.94%)
Apr 06, 2016	11.92	12.17	11.86	12.17	876	+0.17(+1.43%)
Apr 05, 2016	11.81	12.00	11.81	12.00	8,471	+0.19(+1.59%)
Apr 04, 2016	11.85	11.86	11.79	11.81	9,174	+0.07(+0.63%)
Apr 01, 2016	11.86	11.86	11.54	11.74	2,391	-0.05(-0.42%)
Mar 31, 2016	11.87	11.94	11.79	11.79	2,997	-0.18(-1.50%)
Mar 29, 2016	12.06	11.97	11.97	11.97	424	-0.08(-0.68%)
Mar 28, 2016	11.74	12.05	11.74	12.05	1,168	+0.11(+0.96%)
Mar 24, 2016	11.65	11.94	11.94	11.94	4,525	+0.29(+2.46%)
Mar 23, 2016	11.58	11.65	11.58	11.65	3,938	+0.01(+0.07%)
Mar 22, 2016	11.64	11.64	11.64	11.64	264	-0.01(-0.07%)
Mar 18, 2016	11.65	11.65	11.65	11.65	124	+0.16(+1.42%)
Mar 17, 2016	11.33	11.49	11.33	11.49	1,777	+0.02(+0.14%)
Mar 16, 2016	10.86	11.47	10.86	11.47	572	+0.18(+1.59%)
Mar 15, 2016	11.12	11.33	11.09	11.29	1,065	+0.20(+1.77%)
Mar 14, 2016	11.03	11.09	11.03	11.09	7,973	+0.07(+0.59%)
Mar 11, 2016	11.00	11.04	10.84	11.03	6,254	+0.07(+0.67%)
Mar 09, 2016	10.83	10.96	10.96	10.96	1,100	+0.14(+1.29%)
Mar 08, 2016	10.99	10.99	10.73	10.82	13,391	+0.02(+0.15%)
Mar 07, 2016	10.88	10.91	10.64	10.80	19,328	-0.11(-1.05%)
Mar 04, 2016	10.89	11.02	10.89	10.91	9,143	-0.02(-0.15%)
Mar 03, 2016	11.01	11.02	10.91	10.93	1,462	-0.07(-0.59%)
Mar 01, 2016	10.87	11.00	11.00	11.00	102	+0.16(+1.51%)
Feb 29, 2016	10.87	10.91	10.83	10.83	8,413	-0.05(-0.45%)
Feb 26, 2016	10.71	10.88	10.71	10.88	584	+0.00(+0.00%)
Feb 25, 2016	10.88	10.99	10.88	10.88	1,878	-0.16(-1.41%)
Feb 24, 2016	11.04	11.04	11.04	11.04	952	-0.00(-0.00%)
Feb 23, 2016	11.04	11.04	11.04	11.04	307	+0.08(+0.75%)
Feb 22, 2016	10.87	11.02	10.87	10.96	8,082	+0.08(+0.75%)
Feb 19, 2016	11.04	11.04	10.87	10.87	754	-0.16(-1.42%)
Feb 18, 2016	10.86	11.04	10.86	11.03	1,827	+0.03(+0.30%)
Feb 17, 2016	10.79	11.17	10.75	11.00	16,137	+0.20(+1.82%)
Feb 16, 2016	10.69	10.82	10.42	10.80	2,788	+0.00(+0.00%)
Feb 12, 2016	10.63	10.80	10.80	10.80	15,166	+0.31(+2.96%)
Feb 11, 2016	10.45	10.62	10.35	10.49	12,765	-0.13(-1.23%)
Feb 10, 2016	10.62	10.62	10.62	10.62	273	+0.19(+1.80%)
Feb 09, 2016	10.49	10.63	10.42	10.43	2,742	+0.01(+0.08%)
Feb 08, 2016	10.42	10.61	10.42	10.42	1,283	+0.00(+0.00%)
Feb 05, 2016	10.69	10.69	10.42	10.42	9,936	-0.32(-2.97%)
Feb 04, 2016	10.98	11.32	10.74	10.74	921	-0.55(-4.85%)
Feb 01, 2016	11.07	11.29	11.29	11.29	39	+0.33(+2.98%)
Jan 29, 2016	10.93	11.24	10.93	10.96	2,191	-0.24(-2.11%)
Jan 28, 2016	11.21	11.21	10.95	11.20	2,007	+0.20(+1.85%)
Jan 27, 2016	10.96	11.13	10.88	11.00	2,115	+0.02(+0.22%)
Jan 26, 2016	10.72	11.13	10.72	10.97	5,581	+0.24(+2.28%)
Jan 25, 2016	10.72	10.73	10.54	10.73	6,834	+0.12(+1.14%)
Jan 22, 2016	10.72	10.72	10.61	10.61	756	+0.11(+1.01%)
Jan 21, 2016	10.68	10.80	10.50	10.50	5,074	-0.29(-2.71%)
Jan 20, 2016	11.22	11.31	10.78	10.79	8,275	-0.26(-2.35%)
Jan 19, 2016	11.70	11.70	11.00	11.05	1,674	+0.11(+0.97%)
Jan 15, 2016	11.05	10.95	10.95	10.95	16,118	-0.13(-1.17%)
Jan 14, 2016	11.37	11.38	10.92	11.08	5,006	-0.27(-2.36%)
Jan 13, 2016	11.58	11.58	11.05	11.35	5,827	-0.20(-1.69%)
Jan 12, 2016	11.54	11.54	11.54	11.54	124	+0.02(+0.21%)
Jan 11, 2016	11.50	11.55	11.50	11.52	4,223	+0.08(+0.71%)
Jan 08, 2016	11.09	11.70	10.89	11.44	5,684	+0.31(+2.78%)
Jan 07, 2016	11.09	11.35	11.09	11.13	12,185	-0.59(-5.00%)
Jan 06, 2016	11.87	12.18	11.71	11.71	4,928	-0.03(-0.24%)
Jan 05, 2016	11.83	12.03	11.74	11.74	5,948	+0.06(+0.52%)
Jan 04, 2016	12.12	12.13	11.65	11.68	5,168	-0.45(-3.69%)
Dec 31, 2015	12.02	12.13	12.13	12.13	5,290	+0.63(+5.44%)
Dec 30, 2015	12.19	12.67	11.39	11.50	6,667	+0.08(+0.71%)
Dec 29, 2015	11.46	11.66	11.34	11.42	5,354	+0.03(+0.29%)
Dec 28, 2015	11.63	11.63	11.35	11.39	4,510	-0.07(-0.64%)
Dec 24, 2015	11.62	11.46	11.46	11.46	1,599	+0.07(+0.64%)
Dec 23, 2015	11.69	11.79	11.39	11.39	7,495	-0.56(-4.69%)
Dec 22, 2015	11.68	12.53	11.55	11.95	6,799	+0.53(+4.63%)
Dec 21, 2015	11.86	11.95	11.41	11.42	4,100	-0.37(-3.17%)
Dec 18, 2015	10.73	12.41	10.73	11.79	52,010	+0.93(+8.61%)
Dec 17, 2015	10.70	11.01	10.57	10.86	23,484	+0.06(+0.53%)
Dec 16, 2015	10.74	10.83	10.73	10.80	8,239	-0.00(-0.04%)
Dec 15, 2015	10.83	10.83	10.73	10.81	13,710	+0.08(+0.72%)
Dec 14, 2015	10.59	10.77	10.59	10.73	6,693	+0.15(+1.38%)
Dec 11, 2015	10.79	10.85	10.58	10.58	13,156	-0.26(-2.40%)
Dec 10, 2015	10.82	10.85	10.81	10.84	9,592	-0.01(-0.07%)
Dec 09, 2015	10.79	10.90	10.79	10.85	5,252	+0.04(+0.38%)
Dec 08, 2015	10.81	11.00	10.81	10.81	7,801	-0.01(-0.08%)
Dec 07, 2015	11.09	11.09	10.74	10.82	10,219	-0.24(-2.14%)
Dec 03, 2015	11.09	11.05	11.05	11.05	185	-0.02(-0.14%)
Dec 02, 2015	11.05	11.07	11.05	11.07	740	+0.10(+0.89%)
Dec 01, 2015	11.06	11.06	10.97	10.97	1,456	-0.02(-0.22%)
Nov 30, 2015	10.98	11.28	10.95	11.00	3,183	+0.04(+0.37%)
Nov 27, 2015	10.96	10.96	10.96	10.96	565	+0.06(+0.60%)
Nov 24, 2015	10.90	10.89	10.89	10.89	738	-0.04(-0.37%)
Nov 23, 2015	10.92	10.93	10.89	10.93	1,985	-0.02(-0.22%)
Nov 20, 2015	10.97	10.97	10.95	10.96	958	+0.02(+0.22%)
Nov 19, 2015	10.94	10.94	10.81	10.93	3,547	+0.00(+0.00%)
Nov 18, 2015	10.82	10.97	10.82	10.93	9,652	+0.00(+0.00%)
Nov 17, 2015	10.69	10.93	10.69	10.93	314	-0.04(-0.37%)
Nov 16, 2015	10.82	10.97	10.81	10.97	21,769	+0.16(+1.50%)
Nov 13, 2015	11.04	11.04	10.81	10.81	1,912	-0.04(-0.38%)
Nov 12, 2015	10.97	10.97	10.85	10.85	9,069	+0.02(+0.23%)
Nov 11, 2015	10.83	10.83	10.83	10.83	248	+0.20(+1.84%)
Nov 10, 2015	10.90	10.90	10.62	10.63	2,662	-0.08(-0.76%)
Nov 09, 2015	10.81	10.84	10.71	10.71	4,532	-0.10(-0.90%)
Nov 06, 2015	10.73	10.81	10.73	10.81	3,219	-0.08(-0.75%)
Nov 03, 2015	10.77	10.89	10.89	10.89	1,599	+0.14(+1.29%)
Nov 02, 2015	10.75	10.75	10.75	10.75	123	+0.10(+0.92%)
Oct 29, 2015	10.66	10.66	10.66	10.66	134	+0.07(+0.69%)
Oct 28, 2015	10.71	10.71	10.58	10.58	727	+0.05(+0.46%)
Oct 27, 2015	10.53	10.71	10.53	10.53	564	-0.06(-0.53%)
Oct 26, 2015	10.23	10.78	10.23	10.59	733	-0.19(-1.80%)
Oct 23, 2015	10.78	10.78	10.78	10.78	230	+0.01(+0.07%)
Oct 22, 2015	10.71	10.81	10.56	10.78	4,863	+0.07(+0.61%)
Oct 21, 2015	10.31	10.75	10.15	10.71	36,221	+0.73(+7.28%)
Oct 20, 2015	9.919	9.985	9.919	9.985	435	+0.12(+1.24%)
Oct 19, 2015	9.992	10.06	9.830	9.863	1,551	-0.17(-1.69%)
Oct 15, 2015	9.903	10.03	10.03	10.03	1,979	+0.27(+2.73%)
Oct 14, 2015	9.766	9.766	9.766	9.766	123	-0.21(-2.11%)
Oct 09, 2015	10.02	9.976	9.976	9.976	14	-0.01(-0.08%)
Oct 08, 2015	9.984	9.984	9.984	9.984	160	+0.23(+2.32%)
Oct 07, 2015	9.758	9.758	9.758	9.758	569	-0.26(-2.58%)
Oct 06, 2015	10.06	10.06	10.02	10.02	348	-0.04(-0.40%)
Oct 05, 2015	10.06	10.06	10.06	10.06	494	+0.06(+0.57%)
Oct 01, 2015	10.02	10.00	10.00	10.00	2,721	-0.01(-0.08%)
Sep 30, 2015	10.03	10.03	9.782	10.01	2,274	-0.01(-0.08%)
Sep 28, 2015	9.968	10.02	10.02	10.02	44	+0.09(+0.91%)
Sep 25, 2015	10.06	10.06	9.903	9.926	1,322	+0.04(+0.40%)
Sep 24, 2015	9.855	10.05	9.830	9.887	865	-0.04(-0.41%)
Sep 23, 2015	9.927	9.927	9.919	9.927	2,372	-0.01(-0.08%)
Sep 22, 2015	9.935	9.935	9.935	9.935	1,239	+0.00(+0.00%)
Sep 21, 2015	9.879	9.935	9.879	9.935	959	+0.25(+2.59%)
Sep 18, 2015	10.07	10.09	9.685	9.685	29,139	-0.57(-5.59%)
Sep 17, 2015	10.06	10.31	10.06	10.26	1,762	+0.36(+3.59%)
Sep 16, 2015	10.29	10.29	9.903	9.903	10,439	-0.36(-3.54%)
Sep 15, 2015	10.31	10.31	9.911	10.27	2,958	-0.03(-0.31%)
Sep 14, 2015	10.11	10.31	9.863	10.30	6,632	+0.19(+1.92%)
Sep 11, 2015	9.984	10.11	9.968	10.11	2,880	+0.13(+1.30%)
Sep 10, 2015	9.846	10.02	9.763	9.976	2,887	+0.24(+2.49%)
Sep 09, 2015	9.677	10.02	9.677	9.733	2,376	-0.19(-1.95%)
Sep 08, 2015	10.02	10.02	9.801	9.927	1,844	-0.06(-0.57%)
Sep 04, 2015	9.903	9.984	9.984	9.984	742	+0.08(+0.82%)
Sep 03, 2015	9.733	9.903	9.701	9.903	10,300	+0.11(+1.16%)
Sep 02, 2015	9.863	10.10	9.774	9.790	3,577	+0.15(+1.51%)
Sep 01, 2015	9.426	10.02	9.426	9.644	16,805	-0.22(-2.21%)
Aug 31, 2015	9.701	9.887	9.701	9.863	15,947	+0.16(+1.67%)
Aug 28, 2015	9.321	9.741	9.321	9.701	2,429	-0.04(-0.41%)
Aug 27, 2015	9.620	9.741	9.500	9.741	6,197	+0.08(+0.84%)
Aug 26, 2015	9.539	9.749	9.450	9.660	4,829	+0.05(+0.50%)
Aug 25, 2015	9.483	9.620	9.483	9.612	2,967	+0.25(+2.68%)
Aug 24, 2015	9.620	9.620	9.321	9.361	6,839	-0.27(-2.85%)
Aug 21, 2015	9.636	9.636	9.636	9.636	257	-0.06(-0.67%)
Aug 20, 2015	9.620	9.701	9.620	9.701	7,447	+0.00(+0.00%)
Aug 19, 2015	9.693	9.749	9.677	9.701	17,272	-0.02(-0.17%)
Aug 18, 2015	9.717	9.717	9.693	9.717	7,316	+0.01(+0.08%)
Aug 17, 2015	9.701	9.825	9.701	9.709	3,835	-0.13(-1.31%)
Aug 14, 2015	9.838	9.838	9.838	9.838	886	+0.21(+2.17%)
Aug 13, 2015	9.628	9.644	9.620	9.628	4,977	-0.03(-0.33%)
Aug 12, 2015	9.846	9.855	9.660	9.660	2,728	-0.04(-0.42%)
Aug 11, 2015	9.846	9.846	9.701	9.701	1,549	+0.02(+0.17%)
Aug 10, 2015	9.660	9.851	9.660	9.685	2,079	-0.18(-1.80%)
Aug 07, 2015	9.709	9.863	9.709	9.863	567	-0.01(-0.08%)
Aug 06, 2015	9.961	9.961	9.735	9.871	3,096	+0.03(+0.33%)
Aug 05, 2015	9.806	10.08	9.806	9.838	2,143	-0.02(-0.25%)
Aug 04, 2015	9.863	9.903	9.863	9.863	2,793	+0.04(+0.41%)
Aug 03, 2015	9.838	9.838	9.814	9.822	1,760	-0.14(-1.38%)
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.