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 (%)
Mar 30, 2012 5.822 5.822 5.785 5.785 400 +0.05(+0.91%)
Mar 29, 2012 5.744 5.744 5.732 5.732 347 -0.01(-0.26%)
Mar 28, 2012 5.732 5.747 5.732 5.747 1,913 +0.00(+0.00%)
Mar 27, 2012 5.688 5.747 5.688 5.747 674 -0.05(-0.90%)
Mar 26, 2012 5.912 5.912 5.800 5.800 2,672 -0.10(-1.65%)
Mar 23, 2012 5.875 5.897 5.875 5.897 4,480 +0.06(+1.03%)
Mar 22, 2012 5.822 5.845 5.792 5.837 12,440 +0.07(+1.30%)
Mar 21, 2012 5.882 5.882 5.763 5.763 4,809 +0.07(+1.32%)
Mar 20, 2012 5.777 5.777 5.688 5.688 2,351 +0.04(+0.66%)
Mar 19, 2012 5.650 5.650 5.650 5.650 34,742 -0.14(-2.45%)
Mar 16, 2012 5.792 5.792 5.792 5.792 1,042 +0.18(+3.20%)
Mar 14, 2012 5.613 5.613 5.613 5.613 2,538 -0.01(-0.27%)
Mar 13, 2012 5.628 5.628 5.628 5.628 2,405 +0.01(+0.13%)
Mar 12, 2012 5.388 5.620 5.388 5.620 1,737 +0.23(+4.31%)
Mar 09, 2012 5.388 5.388 5.388 5.388 1,870 -0.02(-0.41%)
Mar 07, 2012 5.770 5.411 5.411 5.411 4,810 -0.38(-6.59%)
Mar 05, 2012 5.673 5.792 5.792 5.792 1,603 +0.12(+2.11%)
Mar 02, 2012 5.792 5.792 5.673 5.673 748 +0.23(+4.26%)
Feb 29, 2012 5.441 5.441 5.441 5.441 0 +0.04(+0.69%)
Feb 28, 2012 5.403 5.403 5.403 5.403 155 -0.01(-0.14%)
Feb 27, 2012 5.486 5.486 5.411 5.411 534 -0.07(-1.23%)
Feb 24, 2012 5.403 5.478 5.403 5.478 2,271 -0.21(-3.68%)
Feb 22, 2012 5.703 5.688 5.688 5.688 2,137 -0.01(-0.26%)
Feb 21, 2012 5.693 5.718 5.688 5.703 4,337 +0.01(+0.26%)
Feb 17, 2012 5.613 5.972 5.613 5.688 8,147 +0.07(+1.33%)
Feb 16, 2012 5.920 5.920 5.613 5.613 3,614 -0.34(-5.66%)
Feb 15, 2012 5.441 5.950 5.441 5.950 895 +0.57(+10.49%)
Feb 13, 2012 5.321 5.385 5.385 5.385 5,478 +0.13(+2.49%)
Feb 10, 2012 5.381 5.680 5.239 5.254 10,422 -0.10(-1.83%)
Feb 09, 2012 5.441 5.441 5.239 5.351 2,572 -0.24(-4.27%)
Feb 08, 2012 5.643 5.643 5.538 5.590 4,932 -0.02(-0.40%)
Feb 07, 2012 5.396 5.688 5.396 5.613 11,912 +0.22(+4.17%)
Feb 06, 2012 5.448 5.448 5.388 5.388 267 -0.19(-3.36%)
Feb 03, 2012 5.575 5.575 5.575 5.575 133 +0.11(+2.05%)
Jan 31, 2012 6.062 5.463 5.463 5.463 19,375 -0.41(-7.01%)
Jan 30, 2012 5.896 5.896 5.875 5.875 3,235 +0.00(+0.00%)
Jan 27, 2012 5.875 5.957 5.875 5.875 4,026 +0.00(+0.00%)
Jan 26, 2012 6.031 6.143 5.875 5.875 5,861 -0.08(-1.38%)
Jan 25, 2012 5.957 6.329 5.547 5.957 1,332 +0.37(+6.67%)
Jan 24, 2012 5.406 5.584 5.406 5.584 3,599 +0.19(+3.59%)
Jan 23, 2012 5.391 5.391 5.391 5.391 671 +0.05(+0.98%)
Jan 20, 2012 5.361 5.391 5.324 5.339 3,792 +0.05(+0.99%)
Jan 19, 2012 4.951 5.286 4.944 5.286 4,969 +0.34(+6.77%)
Jan 18, 2012 4.643 5.026 4.527 4.951 26,210 +0.32(+6.91%)
Jan 17, 2012 4.646 4.646 4.624 4.631 1,505 +0.02(+0.47%)
Jan 13, 2012 4.326 4.616 4.326 4.610 1,157 +0.09(+1.99%)
Jan 10, 2012 4.564 4.520 4.520 4.520 268 +0.01(+0.33%)
Jan 09, 2012 4.616 4.616 4.505 4.505 1,141 +0.05(+1.17%)
Jan 06, 2012 4.348 4.453 4.348 4.453 402 -0.01(-0.33%)
Jan 05, 2012 4.587 4.587 4.319 4.467 4,163 -0.15(-3.23%)
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.