First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.03	13.20	13.03	13.20	7,846	+0.01(+0.07%)
May 28, 2020	13.25	13.30	13.20	13.20	6,220	-0.05(-0.40%)
May 27, 2020	13.08	13.34	12.96	13.25	33,054	+0.08(+0.61%)
May 26, 2020	13.34	13.36	12.97	13.17	13,610	-0.04(-0.27%)
May 22, 2020	13.24	13.24	12.96	13.20	16,588	+0.06(+0.48%)
May 21, 2020	13.29	13.33	12.84	13.14	11,803	-0.11(-0.81%)
May 20, 2020	13.20	13.34	12.99	13.25	24,734	-0.04(-0.27%)
May 19, 2020	13.09	13.41	13.09	13.28	14,977	-0.04(-0.33%)
May 18, 2020	13.55	13.78	13.24	13.33	17,195	+0.13(+1.01%)
May 15, 2020	13.16	13.25	12.90	13.20	13,674	-0.10(-0.74%)
May 14, 2020	13.34	13.61	12.71	13.29	11,224	+0.03(+0.20%)
May 13, 2020	13.44	13.62	13.27	13.27	21,268	-0.32(-2.36%)
May 12, 2020	13.45	13.83	13.04	13.59	5,587	+0.00(+0.00%)
May 11, 2020	13.81	13.83	13.41	13.59	21,039	-0.24(-1.74%)
May 08, 2020	13.74	14.06	13.53	13.83	34,074	+0.54(+4.06%)
May 07, 2020	12.99	13.34	12.99	13.29	7,310	-0.03(-0.23%)
May 06, 2020	12.58	13.38	12.58	13.32	928	-0.06(-0.47%)
May 05, 2020	13.03	13.69	12.97	13.38	18,862	+0.01(+0.07%)
May 04, 2020	12.51	13.37	12.51	13.37	18,930	+0.08(+0.60%)
May 01, 2020	13.38	13.79	12.55	13.29	6,613	-0.43(-3.12%)
Apr 30, 2020	13.72	13.90	13.41	13.72	25,680	+0.09(+0.65%)
Apr 29, 2020	13.28	14.06	13.14	13.63	60,912	+0.65(+4.98%)
Apr 28, 2020	13.80	13.80	12.99	12.99	3,196	-0.20(-1.54%)
Apr 27, 2020	13.10	13.37	13.07	13.19	23,726	+0.35(+2.69%)
Apr 24, 2020	12.21	13.21	12.21	12.85	1,242	-0.43(-3.27%)
Apr 23, 2020	13.00	13.46	12.58	13.28	18,191	+0.00(+0.00%)
Apr 22, 2020	12.28	13.72	12.28	13.28	10,812	+0.89(+7.14%)
Apr 21, 2020	12.39	12.39	12.30	12.39	3,210	-0.09(-0.71%)
Apr 20, 2020	12.13	12.61	12.13	12.48	15,737	+0.19(+1.59%)
Apr 17, 2020	12.57	12.84	12.29	12.29	30,951	+0.10(+0.80%)
Apr 16, 2020	12.61	12.65	12.19	12.19	52,496	-0.94(-7.15%)
Apr 15, 2020	13.01	13.19	13.01	13.13	3,206	+0.24(+1.85%)
Apr 14, 2020	12.60	12.99	12.60	12.89	3,626	-0.27(-2.02%)
Apr 13, 2020	13.07	13.28	13.06	13.15	19,332	+0.09(+0.68%)
Apr 09, 2020	13.28	13.37	13.07	13.07	12,312	-0.20(-1.54%)
Apr 08, 2020	13.28	13.37	12.21	13.27	34,304	-0.15(-1.12%)
Apr 07, 2020	12.93	13.69	12.93	13.42	5,947	+0.04(+0.33%)
Apr 06, 2020	14.00	14.07	13.38	13.38	3,023	+0.73(+5.81%)
Apr 03, 2020	12.37	13.19	11.60	12.64	20,559	-0.16(-1.25%)
Apr 02, 2020	13.28	13.46	12.80	12.80	10,886	-0.39(-2.95%)
Apr 01, 2020	13.66	13.66	13.02	13.19	40,623	-0.73(-5.22%)
Mar 31, 2020	13.15	14.10	12.84	13.92	76,893	+1.06(+8.26%)
Mar 30, 2020	12.77	13.41	12.77	12.85	5,003	-0.42(-3.20%)
Mar 27, 2020	12.65	13.46	12.01	13.28	65,743	+0.22(+1.69%)
Mar 26, 2020	12.46	13.72	12.46	13.06	79,406	+0.13(+1.03%)
Mar 25, 2020	12.57	13.40	12.09	12.92	9,114	+0.30(+2.38%)
Mar 24, 2020	12.81	12.81	11.56	12.62	11,885	-0.20(-1.59%)
Mar 23, 2020	12.55	12.86	11.52	12.83	37,154	-0.01(-0.07%)
Mar 20, 2020	11.77	12.87	11.51	12.84	53,543	+0.97(+8.21%)
Mar 19, 2020	12.24	12.29	11.15	11.86	33,650	-0.44(-3.60%)
Mar 18, 2020	12.78	13.12	12.08	12.30	22,740	-1.20(-8.91%)
Mar 17, 2020	13.63	13.67	13.29	13.51	4,602	+1.21(+9.82%)
Mar 16, 2020	11.40	12.92	11.40	12.30	16,421	-1.30(-9.54%)
Mar 13, 2020	13.32	14.14	13.23	13.60	19,090	+0.41(+3.09%)
Mar 12, 2020	14.89	14.89	12.62	13.19	79,646	-1.95(-12.87%)
Mar 11, 2020	15.18	15.49	14.62	15.14	90,151	-0.37(-2.40%)
Mar 10, 2020	15.18	15.71	15.18	15.51	4,101	+0.17(+1.10%)
Mar 09, 2020	15.54	15.73	15.18	15.34	45,996	-0.43(-2.70%)
Mar 06, 2020	15.36	16.27	15.36	15.77	4,857	-0.12(-0.75%)
Mar 05, 2020	16.32	16.74	15.27	15.89	7,257	-0.76(-4.55%)
Mar 04, 2020	16.76	17.04	16.26	16.64	4,219	-0.12(-0.69%)
Mar 03, 2020	17.17	17.42	16.59	16.76	7,333	-0.33(-1.92%)

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.