First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.54	15.54	15.37	15.37	2,122	-0.18(-1.14%)
Apr 29, 2004	15.54	15.54	15.37	15.54	3,255	+0.00(+0.00%)
Apr 28, 2004	15.53	15.54	15.53	15.54	23,634	+0.00(+0.00%)
Apr 27, 2004	15.54	15.62	15.54	15.54	6,085	+0.00(+0.00%)
Apr 26, 2004	15.54	15.54	15.54	15.54	424	+0.35(+2.33%)
Apr 23, 2004	15.37	16.82	15.19	15.19	990	+0.00(+0.00%)
Apr 22, 2004	15.01	15.19	14.86	15.19	6,651	+0.00(+0.00%)
Apr 21, 2004	15.19	15.19	15.19	15.19	0	+0.00(+0.00%)
Apr 20, 2004	15.23	15.23	14.48	15.19	15,001	-0.35(-2.27%)
Apr 19, 2004	15.59	15.59	15.33	15.54	5,236	-0.21(-1.34%)
Apr 16, 2004	15.65	15.76	15.65	15.76	14,152	-0.25(-1.55%)
Apr 15, 2004	16.00	16.00	15.72	16.00	13,869	-0.17(-1.05%)
Apr 14, 2004	16.95	16.95	15.90	16.17	2,972	-0.78(-4.62%)
Apr 13, 2004	16.96	16.96	14.84	16.96	1,556	+0.00(+0.00%)
Apr 12, 2004	16.96	16.96	16.96	16.96	1,839	+0.00(+0.00%)
Apr 08, 2004	16.96	16.96	16.96	16.96	283	+0.00(+0.00%)
Apr 07, 2004	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
Apr 06, 2004	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
Apr 05, 2004	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
Apr 02, 2004	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
Apr 01, 2004	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
Mar 31, 2004	16.96	17.13	16.96	16.96	1,273	+0.00(+0.00%)
Mar 30, 2004	16.60	16.96	16.60	16.96	283	+0.71(+4.35%)
Mar 29, 2004	15.92	16.25	15.92	16.25	1,556	+0.00(+0.00%)
Mar 26, 2004	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 25, 2004	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 24, 2004	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 23, 2004	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 22, 2004	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 19, 2004	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 18, 2004	16.25	16.25	16.25	16.25	424	+0.00(+0.00%)
Mar 17, 2004	16.25	16.25	16.25	16.25	424	+0.00(+0.00%)
Mar 16, 2004	16.25	16.25	16.25	16.25	283	-1.05(-6.08%)
Mar 15, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 12, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 11, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 10, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 09, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 08, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 05, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Mar 04, 2004	17.30	17.30	17.30	17.30	1,415	-0.01(-0.04%)
Mar 03, 2004	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 02, 2004	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 01, 2004	17.31	17.31	17.28	17.31	1,415	+0.04(+0.20%)
Feb 27, 2004	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Feb 26, 2004	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Feb 25, 2004	17.31	17.31	17.28	17.28	424	+0.32(+1.88%)
Feb 24, 2004	16.96	16.96	16.96	16.96	141	-0.11(-0.62%)
Feb 23, 2004	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Feb 20, 2004	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Feb 19, 2004	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Feb 18, 2004	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Feb 17, 2004	17.31	17.31	17.06	17.06	424	-0.25(-1.43%)
Feb 13, 2004	17.31	17.31	17.31	17.31	283	+0.18(+1.03%)
Feb 12, 2004	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Feb 11, 2004	17.13	17.13	17.13	17.13	141	+0.18(+1.05%)
Feb 10, 2004	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
Feb 09, 2004	16.96	16.96	16.96	16.96	141	+0.71(+4.34%)
Feb 06, 2004	16.25	16.60	16.25	16.25	2,972	+0.18(+1.10%)
Feb 05, 2004	16.29	16.29	16.07	16.07	1,981	-0.21(-1.30%)
Feb 04, 2004	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
Feb 03, 2004	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
Feb 02, 2004	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
Jan 30, 2004	16.29	16.29	16.29	16.29	424	-0.14(-0.86%)
Jan 29, 2004	16.43	16.43	16.43	16.43	1,132	+0.16(+1.00%)
Jan 28, 2004	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jan 27, 2004	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jan 26, 2004	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jan 23, 2004	16.25	16.29	16.25	16.27	990	-0.69(-4.08%)
Jan 22, 2004	16.96	16.96	16.96	16.96	424	+1.06(+6.67%)
Jan 21, 2004	15.90	15.90	15.90	15.90	707	+0.00(+0.00%)
Jan 20, 2004	15.90	15.90	15.90	15.90	1,556	+0.18(+1.12%)
Jan 16, 2004	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Jan 15, 2004	15.72	15.72	15.72	15.72	495	+0.14(+0.91%)
Jan 14, 2004	15.58	15.58	15.58	15.58	0	+0.00(+0.00%)
Jan 13, 2004	15.58	15.58	15.58	15.58	283	-0.85(-5.16%)
Jan 12, 2004	15.54	16.43	15.54	16.43	1,870	+0.53(+3.33%)
Jan 09, 2004	15.90	15.90	15.90	15.90	365	+0.35(+2.27%)
Jan 08, 2004	15.54	15.54	15.54	15.54	216	-0.35(-2.22%)
Jan 07, 2004	15.90	15.90	15.90	15.90	314	+0.02(+0.13%)
Jan 05, 2004	15.83	15.88	15.83	15.88	1,132	+0.51(+3.31%)
Jan 02, 2004	15.37	15.37	15.37	15.37	141	+0.00(+0.00%)
Dec 31, 2003	15.37	15.37	15.37	15.37	141	+0.11(+0.69%)
Dec 30, 2003	15.26	15.26	15.26	15.26	0	+0.00(+0.00%)
Dec 29, 2003	14.91	15.69	14.91	15.26	7,175	+0.35(+2.37%)
Dec 26, 2003	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Dec 24, 2003	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Dec 23, 2003	14.91	14.91	14.91	14.91	1,415	+0.52(+3.58%)
Dec 22, 2003	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Dec 19, 2003	14.39	14.39	14.39	14.39	853	+0.11(+0.79%)
Dec 18, 2003	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Dec 17, 2003	14.28	14.28	14.28	14.28	1,486	-0.73(-4.89%)
Dec 16, 2003	14.41	15.01	14.27	15.01	1,442	+0.60(+4.17%)
Dec 15, 2003	14.56	14.56	14.41	14.41	283	+0.14(+0.99%)
Dec 12, 2003	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Dec 11, 2003	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Dec 10, 2003	14.45	14.52	14.27	14.27	424	-0.23(-1.61%)
Dec 09, 2003	14.38	14.51	14.28	14.51	1,415	+0.02(+0.15%)
Dec 08, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Dec 05, 2003	14.66	14.92	14.29	14.48	5,377	-0.18(-1.20%)
Dec 04, 2003	14.78	14.78	14.66	14.66	1,981	-0.04(-0.24%)
Dec 03, 2003	15.06	15.13	14.30	14.70	4,104	-0.02(-0.14%)
Dec 02, 2003	14.77	14.77	14.20	14.72	3,255	+0.06(+0.39%)
Dec 01, 2003	14.52	14.84	14.48	14.66	1,556	-0.60(-3.94%)
Nov 28, 2003	14.51	15.26	14.51	15.26	707	+0.43(+2.91%)
Nov 26, 2003	14.63	15.28	14.24	14.83	2,604	+0.20(+1.35%)
Nov 25, 2003	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Nov 24, 2003	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Nov 21, 2003	14.98	14.99	14.63	14.63	980	-1.12(-7.13%)
Nov 20, 2003	15.76	15.76	15.76	15.76	141	+0.54(+3.53%)
Nov 19, 2003	14.94	15.22	14.94	15.22	707	-0.52(-3.32%)
Nov 18, 2003	15.18	15.77	15.15	15.74	1,415	+0.11(+0.72%)
Nov 17, 2003	15.83	15.83	14.98	15.63	2,226	-0.23(-1.47%)
Nov 14, 2003	14.08	15.86	14.01	15.86	5,649	+1.96(+14.07%)
Nov 13, 2003	14.31	14.31	13.91	13.91	2,972	-0.08(-0.61%)
Nov 12, 2003	13.99	13.99	13.99	13.99	0	+0.00(+0.00%)
Nov 11, 2003	14.09	14.13	13.99	13.99	6,033	-0.14(-1.00%)
Nov 10, 2003	14.13	14.13	14.13	14.13	283	+0.05(+0.35%)
Nov 07, 2003	13.96	14.08	13.96	14.08	707	+0.23(+1.68%)
Nov 06, 2003	14.09	14.10	13.85	13.85	5,731	-0.11(-0.76%)
Nov 05, 2003	14.14	14.48	13.96	13.96	3,059	-0.81(-5.50%)
Nov 04, 2003	14.22	15.01	14.22	14.77	849	+0.53(+3.72%)
Nov 03, 2003	14.85	14.85	14.24	14.24	866	-0.95(-6.28%)
Oct 31, 2003	15.54	15.54	15.19	15.19	566	-0.70(-4.40%)
Oct 30, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Oct 29, 2003	15.89	15.89	15.89	15.89	283	+1.33(+9.12%)
Oct 28, 2003	14.31	14.56	14.31	14.56	283	+0.43(+3.05%)
Oct 27, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 24, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 23, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 22, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 21, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 20, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 17, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 16, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 15, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 14, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 13, 2003	14.20	14.20	14.13	14.13	2,122	-0.04(-0.25%)
Oct 10, 2003	14.20	14.20	14.17	14.17	990	-0.03(-0.20%)
Oct 09, 2003	14.31	14.31	14.20	14.20	424	+0.01(+0.10%)
Oct 08, 2003	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Oct 07, 2003	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Oct 06, 2003	14.18	14.18	14.18	14.18	566	+0.05(+0.35%)
Oct 03, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 02, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 01, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Sep 30, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Sep 29, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Sep 26, 2003	14.13	14.13	14.13	14.13	707	-0.11(-0.79%)
Sep 25, 2003	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Sep 24, 2003	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Sep 23, 2003	13.96	14.24	13.96	14.24	707	+0.47(+3.38%)
Sep 22, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 19, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 18, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 17, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Sep 16, 2003	13.78	13.78	13.78	13.78	141	-0.18(-1.27%)
Sep 15, 2003	13.96	13.96	13.96	13.96	283	+0.00(+0.00%)
Sep 12, 2003	13.96	13.96	13.96	13.96	707	-0.13(-0.95%)
Sep 11, 2003	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Sep 10, 2003	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Sep 09, 2003	14.09	14.09	14.09	14.09	566	+0.00(+0.00%)
Sep 08, 2003	13.81	14.09	13.81	14.09	7,925	+0.31(+2.26%)
Sep 05, 2003	13.78	13.81	13.78	13.78	1,132	+0.11(+0.78%)
Sep 04, 2003	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
Sep 03, 2003	13.57	13.67	13.57	13.67	707	+0.11(+0.78%)
Sep 02, 2003	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Aug 29, 2003	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Aug 28, 2003	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Aug 27, 2003	13.57	13.57	13.57	13.57	0	+0.00(+0.00%)
Aug 26, 2003	13.71	13.71	13.43	13.57	4,811	-0.32(-2.29%)
Aug 25, 2003	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Aug 22, 2003	13.71	14.03	13.71	13.88	424	+0.18(+1.29%)
Aug 19, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 18, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 15, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 14, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 13, 2003	13.71	13.71	13.71	13.71	141	+0.00(+0.00%)
Aug 12, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 11, 2003	13.71	13.71	13.71	13.71	141	+0.07(+0.52%)
Aug 08, 2003	13.64	13.64	13.64	13.64	2,688	+0.03(+0.21%)
Aug 07, 2003	13.78	13.78	13.61	13.61	566	-0.35(-2.48%)
Aug 06, 2003	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Aug 05, 2003	13.78	13.96	13.78	13.96	1,981	+0.35(+2.59%)
Aug 04, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Aug 01, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Jul 31, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Jul 30, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Jul 29, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Jul 28, 2003	13.60	13.60	13.60	13.60	0	+0.18(+1.32%)
Jul 25, 2003	13.43	13.43	13.43	13.43	0	-0.18(-1.30%)
Jul 24, 2003	13.60	13.60	13.60	13.60	283	+0.00(+0.01%)
Jul 23, 2003	13.60	13.96	13.60	13.60	2,830	+0.18(+1.32%)
Jul 22, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jul 21, 2003	13.43	13.43	13.43	13.43	141	+0.00(+0.00%)
Jul 18, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jul 17, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jul 16, 2003	13.31	13.43	13.31	13.43	566	+0.49(+3.83%)
Jul 15, 2003	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Jul 14, 2003	13.79	13.79	12.93	12.93	1,839	-1.20(-8.50%)
Jul 11, 2003	14.13	14.13	14.13	14.13	0	+0.27(+1.94%)
Jul 10, 2003	13.86	13.86	13.86	13.86	0	-0.27(-1.90%)
Jul 09, 2003	13.43	14.17	13.43	14.13	2,547	+0.35(+2.56%)
Jul 08, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Jul 07, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Jul 03, 2003	13.78	13.78	13.78	13.78	1,556	+0.35(+2.63%)
Jul 02, 2003	13.78	13.78	13.43	13.43	7,925	-0.35(-2.56%)
Jul 01, 2003	13.78	13.78	13.78	13.78	566	+0.02(+0.15%)
Jun 30, 2003	13.76	13.76	13.76	13.76	424	+0.08(+0.62%)
Jun 27, 2003	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
Jun 26, 2003	13.67	13.67	13.67	13.67	283	+0.00(+0.00%)
Jun 25, 2003	13.57	13.67	13.57	13.67	1,556	+0.18(+1.31%)
Jun 24, 2003	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jun 23, 2003	13.50	13.50	13.50	13.50	990	-0.11(-0.78%)
Jun 20, 2003	13.60	13.60	13.60	13.60	1,415	+0.00(+0.00%)
Jun 19, 2003	13.60	13.60	13.60	13.60	141	-0.16(-1.13%)
Jun 18, 2003	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Jun 17, 2003	13.60	13.76	13.60	13.76	15,567	+0.16(+1.14%)
Jun 16, 2003	13.64	13.64	13.60	13.60	849	+0.18(+1.32%)
Jun 13, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 12, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 11, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 10, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 09, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 06, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 05, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 04, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 03, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Jun 02, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 30, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 29, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 28, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 23, 2003	13.43	13.43	13.43	13.43	141	+0.00(+0.00%)
May 22, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 21, 2003	13.72	13.72	13.43	13.43	3,396	+0.00(+0.00%)
May 20, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 19, 2003	13.08	13.43	13.08	13.43	10,897	+0.07(+0.53%)
May 16, 2003	13.25	13.35	13.25	13.35	849	+0.11(+0.80%)
May 15, 2003	13.25	13.25	13.25	13.25	283	-0.18(-1.32%)
May 14, 2003	13.43	13.43	13.43	13.43	2,972	+0.00(+0.00%)
May 13, 2003	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
May 12, 2003	13.43	13.43	13.43	13.43	141	-0.04(-0.26%)
May 09, 2003	13.46	13.46	13.46	13.46	0	+0.00(+0.00%)
May 08, 2003	13.42	13.46	13.42	13.46	424	+0.04(+0.26%)
May 07, 2003	13.42	13.43	13.42	13.43	283	+0.00(+0.00%)
May 06, 2003	13.43	13.43	13.43	13.43	424	-0.01(-0.05%)
May 05, 2003	13.64	13.64	13.43	13.43	2,122	-0.03(-0.21%)
May 02, 2003	13.46	13.46	13.46	13.46	141	+0.39(+2.97%)

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.