First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.61	20.04	19.61	19.68	3,487	+0.07(+0.34%)
Nov 29, 2022	19.84	20.08	19.57	19.61	6,926	-0.09(-0.44%)
Nov 28, 2022	19.79	19.79	19.60	19.70	5,034	+0.00(+0.00%)
Nov 23, 2022				19.70	239	+0.06(+0.29%)
Nov 22, 2022	19.76	19.76	19.51	19.64	38,029	+0.09(+0.44%)
Nov 21, 2022	19.57	20.07	19.23	19.56	5,381	-0.06(-0.29%)
Nov 18, 2022	20.03	20.03	19.61	19.61	1,328	+0.06(+0.29%)
Nov 17, 2022	19.56	19.56	19.56	19.56	636	-0.38(-1.92%)
Nov 16, 2022	20.05	20.05	19.51	19.94	16,690	+0.05(+0.24%)
Nov 15, 2022	19.81	20.07	19.53	19.89	8,930	+0.18(+0.92%)
Nov 14, 2022	19.81	20.07	19.08	19.71	36,327	+0.11(+0.54%)
Nov 11, 2022	19.09	20.08	18.65	19.60	14,802	+0.62(+3.27%)
Nov 10, 2022	18.26	18.98	18.05	18.98	3,896	+1.04(+5.81%)
Nov 09, 2022	17.94	17.94	17.94	17.94	1,152	-0.82(-4.38%)
Nov 08, 2022	18.65	18.81	18.65	18.76	28,003	+0.09(+0.46%)
Nov 04, 2022				18.68	400	+0.03(+0.15%)
Nov 03, 2022	18.37	18.65	18.26	18.65	11,810	+0.33(+1.80%)
Nov 02, 2022	18.21	18.49	18.20	18.32	11,534	-0.09(-0.49%)
Nov 01, 2022	18.21	18.56	18.18	18.41	4,915	+0.36(+2.01%)
Oct 31, 2022	17.64	18.08	17.59	18.05	6,595	+0.27(+1.51%)
Oct 28, 2022	17.44	17.78	17.44	17.78	33,724	+0.40(+2.30%)
Oct 27, 2022	17.51	17.68	17.27	17.38	6,528	+0.04(+0.22%)
Oct 26, 2022	17.34	17.57	17.11	17.34	19,124	+0.06(+0.33%)
Oct 25, 2022	17.33	17.57	17.18	17.28	13,593	-0.18(-1.03%)
Oct 24, 2022	17.55	17.57	17.34	17.46	5,784	+0.02(+0.11%)
Oct 21, 2022	17.19	17.57	17.12	17.44	19,130	+0.00(+0.00%)
Oct 20, 2022	17.48	17.56	17.14	17.44	7,933	+0.44(+2.57%)
Oct 19, 2022	16.55	17.31	16.55	17.01	10,094	+0.63(+3.83%)
Oct 18, 2022	16.24	16.43	16.18	16.38	3,112	+0.00(+0.00%)
Oct 17, 2022	16.33	16.50	16.33	16.38	12,223	+0.12(+0.76%)
Oct 14, 2022	16.20	16.26	16.20	16.26	1,675	-0.05(-0.29%)
Oct 13, 2022	16.24	16.57	16.15	16.31	4,774	-0.05(-0.29%)
Oct 12, 2022	16.38	16.96	16.20	16.35	11,214	-0.27(-1.60%)
Oct 11, 2022	16.16	16.67	16.16	16.62	2,636	+0.24(+1.45%)
Oct 10, 2022	16.14	16.58	16.14	16.38	3,495	+0.09(+0.52%)
Oct 07, 2022	16.31	16.37	16.13	16.30	5,720	-0.03(-0.17%)
Oct 06, 2022	16.57	16.57	16.12	16.32	28,088	-0.22(-1.32%)
Oct 05, 2022	16.57	16.67	16.48	16.54	4,046	+0.01(+0.06%)
Oct 04, 2022	16.46	17.06	16.18	16.53	34,313	+0.03(+0.17%)
Oct 03, 2022	16.46	16.88	16.38	16.50	2,547	-0.11(-0.69%)
Sep 30, 2022	16.53	16.76	16.43	16.62	6,258	+0.08(+0.46%)
Sep 29, 2022	16.51	17.06	16.43	16.54	9,021	+0.00(+0.00%)
Sep 28, 2022	16.45	16.58	16.45	16.54	2,230	-0.05(-0.29%)
Sep 27, 2022	16.60	16.62	16.50	16.59	2,750	+0.05(+0.29%)
Sep 26, 2022	16.44	16.67	16.44	16.54	3,408	-0.03(-0.17%)
Sep 23, 2022	16.67	16.76	16.38	16.57	10,028	-0.24(-1.41%)
Sep 22, 2022	16.85	16.89	16.67	16.81	2,356	+0.01(+0.06%)
Sep 21, 2022	16.83	17.01	16.80	16.80	1,279	-0.09(-0.56%)
Sep 20, 2022	16.89	16.89	16.89	16.89	351	-0.17(-1.00%)
Sep 19, 2022	16.79	17.07	16.79	17.07	2,786	+0.30(+1.81%)
Sep 16, 2022	16.80	16.86	16.62	16.76	33,418	-0.04(-0.23%)
Sep 15, 2022	16.70	17.00	16.51	16.80	11,486	+0.15(+0.91%)
Sep 14, 2022	17.02	17.09	16.65	16.65	32,812	-0.44(-2.56%)
Sep 13, 2022	17.15	17.36	17.00	17.08	15,933	-0.10(-0.61%)
Sep 12, 2022	17.12	17.28	17.09	17.19	6,656	+0.00(+0.00%)
Sep 09, 2022	17.24	17.54	17.02	17.19	35,812	+0.02(+0.11%)
Sep 08, 2022	17.11	17.50	17.11	17.17	4,748	-0.01(-0.06%)
Sep 07, 2022	17.14	17.27	17.00	17.18	7,342	-0.01(-0.06%)
Sep 06, 2022	17.09	17.19	16.81	17.19	3,068	+0.00(+0.00%)
Sep 02, 2022	17.78	17.78	17.09	17.19	6,546	+0.00(+0.00%)

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.