First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.70	10.78	10.67	10.78	4,670	+0.00(+0.00%)
Aug 30, 2007	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Aug 29, 2007	10.78	10.78	10.78	10.78	2,972	+0.02(+0.20%)
Aug 28, 2007	10.55	10.81	10.55	10.75	1,272	-0.06(-0.52%)
Aug 27, 2007	10.89	10.91	10.81	10.81	7,359	+0.33(+3.10%)
Aug 24, 2007	10.49	10.49	10.49	10.49	141	-0.08(-0.80%)
Aug 23, 2007	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Aug 22, 2007	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Aug 21, 2007	10.61	10.61	10.42	10.57	849	-0.41(-3.73%)
Aug 20, 2007	10.98	10.98	10.98	10.98	0	+0.00(+0.00%)
Aug 17, 2007	10.91	10.98	10.87	10.98	1,132	+0.00(+0.00%)
Aug 16, 2007	10.95	10.98	10.61	10.98	2,510	+0.03(+0.26%)
Aug 15, 2007	10.96	10.99	10.95	10.95	1,345	-0.01(-0.06%)
Aug 14, 2007	10.96	10.96	10.96	10.96	0	+0.00(+0.00%)
Aug 13, 2007	10.96	10.96	10.96	10.96	0	+0.00(+0.00%)
Aug 10, 2007	11.26	11.26	10.95	10.96	4,528	+0.53(+5.08%)
Aug 09, 2007	10.77	10.80	10.27	10.43	5,728	-0.24(-2.25%)
Aug 08, 2007	10.67	10.75	10.67	10.67	2,874	+0.04(+0.33%)
Aug 07, 2007	11.13	11.13	10.60	10.63	2,901	-0.54(-4.81%)
Aug 06, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Aug 03, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Aug 02, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Aug 01, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Jul 31, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Jul 30, 2007	11.57	11.57	11.17	11.17	566	-0.31(-2.71%)
Jul 27, 2007	11.49	11.49	11.32	11.48	2,264	-0.23(-1.93%)
Jul 26, 2007	11.71	11.71	11.71	11.71	141	+0.42(+3.69%)
Jul 25, 2007	11.72	11.72	11.13	11.29	6,183	-0.11(-0.93%)
Jul 24, 2007	11.31	11.40	11.31	11.40	2,390	-0.16(-1.35%)
Jul 23, 2007	11.56	11.77	11.55	11.55	3,140	+0.08(+0.74%)
Jul 20, 2007	11.47	11.48	11.44	11.47	1,645	+0.04(+0.32%)
Jul 19, 2007	11.43	11.43	11.43	11.43	141	+0.09(+0.80%)
Jul 18, 2007	10.70	11.34	10.64	11.34	5,857	+0.32(+2.88%)
Jul 17, 2007	11.34	11.34	10.99	11.02	849	-0.35(-3.11%)
Jul 16, 2007	11.38	11.38	11.38	11.38	0	+0.00(+0.00%)
Jul 13, 2007	11.48	11.48	11.36	11.38	849	+0.14(+1.26%)
Jul 12, 2007	10.95	11.31	10.95	11.23	7,403	+0.20(+1.79%)
Jul 11, 2007	11.35	11.47	10.86	11.04	5,199	-0.44(-3.82%)
Jul 10, 2007	11.48	11.48	11.45	11.47	3,998	-0.04(-0.37%)
Jul 09, 2007	11.66	11.66	11.52	11.52	424	-0.14(-1.21%)
Jul 06, 2007	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Jul 05, 2007	11.76	11.76	11.66	11.66	516	-0.11(-0.90%)
Jul 03, 2007	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Jul 02, 2007	11.76	11.76	11.76	11.76	566	-0.04(-0.30%)
Jun 29, 2007	11.80	11.80	11.80	11.80	382	+0.04(+0.30%)
Jun 28, 2007	11.76	11.76	11.76	11.76	750	+0.00(+0.00%)
Jun 27, 2007	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Jun 26, 2007	11.76	11.81	11.76	11.76	856	-0.04(-0.36%)
Jun 25, 2007	11.80	11.81	11.80	11.81	707	+0.01(+0.12%)
Jun 22, 2007	11.79	11.79	11.79	11.79	0	+0.00(+0.00%)
Jun 21, 2007	11.79	11.79	11.79	11.79	0	+0.00(+0.00%)
Jun 20, 2007	11.71	11.79	11.71	11.79	424	-0.06(-0.48%)
Jun 19, 2007	11.74	12.01	11.74	11.85	1,839	+0.06(+0.48%)
Jun 18, 2007	12.01	12.01	11.79	11.79	3,255	-0.08(-0.71%)
Jun 15, 2007	12.15	12.15	11.88	11.88	4,811	-0.24(-1.98%)
Jun 14, 2007	12.08	12.15	12.08	12.12	8,208	+0.00(+0.00%)
Jun 13, 2007	12.12	12.12	12.12	12.12	1,273	+0.00(+0.00%)
Jun 12, 2007	12.12	12.12	12.12	12.12	2,122	+0.00(+0.00%)
Jun 11, 2007	12.14	12.19	12.12	12.12	2,030	-0.02(-0.17%)
Jun 08, 2007	12.13	12.14	12.13	12.14	1,698	+0.02(+0.17%)
Jun 07, 2007	12.15	12.15	12.12	12.12	2,972	+0.13(+1.12%)
Jun 06, 2007	11.98	12.15	11.96	11.98	2,122	+0.07(+0.59%)
Jun 05, 2007	12.15	12.18	11.91	11.91	5,873	-0.10(-0.82%)
Jun 04, 2007	12.13	12.18	12.01	12.01	19,530	+0.06(+0.47%)

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.