First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	19.11	19.11	18.16	18.23	25,123	-0.86(-4.50%)
Mar 30, 2021	19.12	19.21	19.02	19.09	12,587	+0.08(+0.43%)
Mar 29, 2021	19.28	19.28	18.96	19.01	13,130	-0.16(-0.81%)
Mar 26, 2021	19.18	19.65	18.85	19.16	30,527	+0.27(+1.45%)
Mar 25, 2021	18.22	18.99	17.76	18.89	24,121	+0.92(+5.14%)
Mar 24, 2021	18.05	19.09	17.66	17.97	29,379	+0.00(+0.00%)
Mar 23, 2021	19.41	19.53	17.68	17.97	29,563	-1.44(-7.44%)
Mar 22, 2021	19.03	19.95	18.56	19.41	33,593	+0.15(+0.76%)
Mar 19, 2021	19.12	20.11	18.79	19.27	66,745	+0.07(+0.38%)
Mar 18, 2021	18.55	19.74	18.32	19.19	35,257	+0.53(+2.84%)
Mar 17, 2021	18.00	18.96	17.74	18.66	42,609	-0.07(-0.39%)
Mar 16, 2021	18.95	19.07	17.59	18.74	41,391	-0.60(-3.12%)
Mar 15, 2021	18.10	19.66	16.99	19.34	44,963	+1.11(+6.12%)
Mar 12, 2021	18.47	18.81	17.95	18.22	16,522	-0.25(-1.34%)
Mar 11, 2021	18.46	18.47	18.07	18.47	12,762	+0.03(+0.15%)
Mar 10, 2021	18.14	18.47	18.14	18.44	15,274	+0.04(+0.20%)
Mar 09, 2021	18.42	18.65	17.93	18.41	12,160	+0.16(+0.90%)
Mar 08, 2021	18.64	18.92	18.01	18.24	17,050	-0.17(-0.94%)
Mar 05, 2021	17.02	19.18	17.02	18.42	33,482	+1.37(+8.04%)
Mar 04, 2021	16.72	17.04	16.19	17.04	31,246	+0.78(+4.78%)
Mar 03, 2021	16.37	17.03	16.09	16.27	48,524	-0.02(-0.11%)
Mar 02, 2021	16.36	16.40	16.15	16.29	8,355	-0.15(-0.89%)
Mar 01, 2021	16.39	16.68	16.15	16.43	14,258	+0.15(+0.90%)
Feb 26, 2021	16.33	16.75	16.19	16.29	37,749	+0.02(+0.11%)
Feb 25, 2021	16.16	16.51	16.16	16.27	14,384	-0.05(-0.34%)
Feb 24, 2021	16.50	16.53	16.14	16.32	9,191	-0.03(-0.17%)
Feb 23, 2021	16.25	16.43	16.02	16.35	8,891	+0.30(+1.88%)
Feb 22, 2021	15.55	16.44	15.48	16.05	19,003	+0.40(+2.57%)
Feb 19, 2021	15.38	15.68	15.38	15.65	32,168	+0.21(+1.36%)
Feb 18, 2021	15.71	15.71	15.14	15.44	33,462	-0.28(-1.80%)
Feb 17, 2021	16.25	16.25	15.72	15.72	9,507	-0.27(-1.71%)
Feb 16, 2021	16.54	16.62	15.98	15.99	14,048	-0.13(-0.79%)
Feb 12, 2021	16.26	16.34	16.00	16.12	9,191	-0.30(-1.84%)
Feb 11, 2021	15.91	16.53	15.72	16.42	25,265	+0.70(+4.48%)
Feb 10, 2021	15.87	15.91	15.64	15.72	20,808	+0.01(+0.06%)
Feb 09, 2021	16.43	16.78	15.71	15.71	31,733	-0.67(-4.07%)
Feb 08, 2021	16.22	16.55	16.09	16.38	21,006	+0.13(+0.79%)
Feb 05, 2021	16.33	16.64	16.08	16.25	16,412	-0.28(-1.71%)
Feb 04, 2021	16.49	16.54	16.05	16.53	22,685	+0.03(+0.17%)
Feb 03, 2021	16.42	16.55	16.36	16.51	12,106	-0.02(-0.11%)
Feb 02, 2021	16.89	16.89	16.28	16.52	21,013	+0.18(+1.12%)
Feb 01, 2021	15.41	17.03	15.30	16.34	19,560	+0.92(+5.99%)
Jan 29, 2021	15.61	15.61	15.25	15.42	15,207	-0.19(-1.22%)
Jan 28, 2021	15.68	15.94	15.25	15.61	19,274	+0.17(+1.12%)
Jan 27, 2021	15.70	15.96	15.07	15.44	18,056	-0.80(-4.92%)
Jan 26, 2021	16.52	16.65	16.15	16.23	19,473	-0.23(-1.38%)
Jan 25, 2021	16.30	16.87	15.97	16.46	32,496	-0.15(-0.87%)
Jan 22, 2021	15.06	16.78	14.84	16.61	29,642	+1.70(+11.38%)
Jan 21, 2021	15.92	15.92	14.68	14.91	22,361	-0.53(-3.41%)
Jan 20, 2021	16.09	16.19	15.44	15.44	10,017	-0.33(-2.07%)
Jan 19, 2021	15.93	16.02	15.76	15.76	12,018	-0.07(-0.46%)
Jan 15, 2021	15.64	16.03	15.64	15.84	10,358	+0.05(+0.34%)
Jan 14, 2021	15.46	16.06	15.46	15.78	21,056	+0.41(+2.66%)
Jan 13, 2021	15.49	15.70	15.30	15.37	12,546	-0.24(-1.51%)
Jan 12, 2021	15.61	15.75	15.61	15.61	6,248	+0.09(+0.59%)
Jan 11, 2021	15.58	15.58	15.22	15.52	7,137	-0.08(-0.52%)
Jan 08, 2021	15.79	16.56	15.37	15.60	11,791	-0.04(-0.23%)
Jan 07, 2021	16.20	16.41	15.63	15.64	11,339	-0.29(-1.82%)
Jan 06, 2021	15.72	16.71	15.72	15.93	18,352	+0.37(+2.39%)
Jan 05, 2021	14.97	15.67	14.97	15.55	9,529	+0.44(+2.88%)

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.