First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.18	17.23	16.85	16.86	10,607	-0.27(-1.60%)
Sep 28, 2023	17.22	17.23	17.13	17.13	4,183	+0.00(+0.00%)
Sep 27, 2023	17.16	17.23	17.00	17.13	8,101	+0.13(+0.75%)
Sep 26, 2023	16.92	17.15	16.92	17.00	8,924	-0.08(-0.46%)
Sep 25, 2023	17.01	17.08	17.03	17.08	7,504	+0.10(+0.57%)
Sep 22, 2023	17.15	17.18	16.85	16.98	7,219	+0.00(+0.00%)
Sep 21, 2023	16.84	17.14	16.75	16.98	7,710	-0.04(-0.23%)
Sep 20, 2023	16.94	17.18	16.84	17.02	6,621	-0.02(-0.12%)
Sep 19, 2023	16.95	17.21	16.91	17.04	8,151	+0.05(+0.29%)
Sep 18, 2023	16.86	17.14	16.41	16.99	13,557	-0.09(-0.51%)
Sep 15, 2023	17.10	17.19	16.71	17.08	48,325	+0.08(+0.46%)
Sep 14, 2023	17.07	17.26	16.92	17.00	7,625	+0.06(+0.35%)
Sep 13, 2023	17.03	17.10	16.94	16.94	6,973	+0.01(+0.06%)
Sep 12, 2023	16.84	17.03	16.70	16.94	8,097	+0.20(+1.23%)
Sep 11, 2023	16.92	17.14	16.59	16.73	12,405	+0.07(+0.41%)
Sep 08, 2023	16.44	16.83	16.42	16.66	7,924	+0.15(+0.89%)
Sep 07, 2023	16.78	17.06	16.41	16.52	36,121	-0.13(-0.76%)
Sep 06, 2023	16.94	17.33	16.63	16.64	7,678	-0.44(-2.57%)
Sep 05, 2023	17.08	17.08	17.08	17.08	3,940	-0.09(-0.51%)
Sep 01, 2023	17.04	17.27	17.03	17.17	6,520	+0.30(+1.79%)
Aug 31, 2023	17.10	17.27	16.85	16.87	7,074	-0.07(-0.40%)
Aug 30, 2023	16.76	17.08	16.76	16.94	3,186	-0.19(-1.08%)
Aug 29, 2023	16.74	17.12	16.59	17.12	9,672	+0.50(+3.00%)
Aug 28, 2023	16.59	16.69	16.54	16.62	7,968	-0.02(-0.12%)
Aug 25, 2023	16.69	16.97	16.47	16.64	27,025	+0.04(+0.24%)
Aug 24, 2023	16.68	17.15	16.60	16.60	9,301	-0.12(-0.70%)
Aug 23, 2023	16.89	16.89	16.72	16.72	5,343	+0.06(+0.35%)
Aug 22, 2023	16.63	16.87	16.59	16.66	3,440	-0.32(-1.90%)
Aug 21, 2023	16.71	17.31	16.70	16.98	5,051	-0.10(-0.57%)
Aug 18, 2023	16.88	17.23	16.88	17.08	9,398	+0.06(+0.37%)
Aug 17, 2023	17.10	17.36	16.82	17.02	26,638	+0.05(+0.32%)
Aug 16, 2023	17.40	17.65	16.96	16.96	15,619	-0.35(-2.03%)
Aug 15, 2023	17.68	17.68	17.17	17.32	5,076	-0.34(-1.93%)
Aug 14, 2023	18.04	18.37	17.66	17.66	12,647	-0.44(-2.43%)
Aug 11, 2023	18.30	18.54	18.06	18.10	14,295	-0.11(-0.59%)
Aug 10, 2023	18.32	18.52	18.12	18.20	12,050	-0.08(-0.43%)
Aug 09, 2023	18.63	18.72	18.04	18.28	19,631	-0.25(-1.37%)
Aug 08, 2023	18.72	18.86	18.39	18.54	13,011	-0.12(-0.63%)
Aug 07, 2023	18.59	19.06	18.44	18.65	19,305	-0.15(-0.78%)
Aug 04, 2023	19.26	19.27	18.57	18.80	42,711	-0.37(-1.93%)
Aug 03, 2023	19.00	19.40	18.92	19.17	15,141	+0.22(+1.18%)
Aug 02, 2023	19.05	19.22	18.89	18.95	17,225	-0.19(-0.97%)
Aug 01, 2023	19.28	19.47	18.57	19.13	21,874	-0.15(-0.76%)
Jul 31, 2023	19.05	19.47	18.98	19.28	26,229	+0.14(+0.71%)
Jul 28, 2023	19.02	19.38	18.74	19.14	20,557	+0.47(+2.54%)
Jul 27, 2023	18.36	18.79	18.36	18.67	28,240	+0.20(+1.10%)
Jul 26, 2023	19.02	19.02	18.18	18.46	72,799	-0.36(-1.91%)
Jul 25, 2023	17.89	18.97	17.70	18.82	22,303	+0.90(+5.03%)
Jul 24, 2023	17.83	17.92	17.62	17.92	24,905	+0.23(+1.32%)
Jul 21, 2023	17.74	17.93	17.65	17.69	15,220	+0.02(+0.11%)
Jul 20, 2023	17.29	17.67	17.10	17.67	24,982	+0.48(+2.82%)
Jul 19, 2023	16.96	17.49	16.94	17.18	27,377	+0.25(+1.49%)
Jul 18, 2023	16.66	16.96	16.66	16.93	20,141	+0.44(+2.64%)
Jul 17, 2023	16.33	16.61	16.30	16.50	13,201	+0.16(+0.95%)
Jul 14, 2023	16.52	16.65	16.25	16.34	9,214	-0.11(-0.65%)
Jul 13, 2023	16.59	16.72	16.38	16.45	11,086	-0.08(-0.47%)
Jul 12, 2023	16.81	16.91	16.48	16.52	66,500	+0.09(+0.53%)
Jul 11, 2023	17.12	17.12	16.36	16.44	35,823	-0.43(-2.53%)
Jul 10, 2023	17.40	17.40	16.73	16.86	7,334	-0.03(-0.17%)
Jul 07, 2023	16.81	17.06	16.51	16.89	40,809	+0.08(+0.46%)
Jul 06, 2023	16.83	17.13	16.52	16.82	19,853	-0.14(-0.80%)
Jul 05, 2023	16.88	16.98	16.79	16.95	19,374	+0.11(+0.63%)

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.