First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
Jun 29, 2005	13.14	13.14	12.89	12.89	605	-0.36(-2.72%)
Jun 28, 2005	13.18	13.25	13.18	13.25	2,830	+0.37(+2.91%)
Jun 27, 2005	13.43	13.43	12.87	12.87	2,405	-0.36(-2.72%)
Jun 24, 2005	12.85	13.23	12.85	13.23	849	+0.02(+0.16%)
Jun 23, 2005	13.21	13.21	13.21	13.21	1,415	-0.04(-0.27%)
Jun 22, 2005	13.14	13.25	13.07	13.25	6,934	+0.11(+0.81%)
Jun 21, 2005	13.14	13.14	13.07	13.14	5,032	-0.18(-1.33%)
Jun 20, 2005	13.32	13.32	13.32	13.32	141	+0.33(+2.56%)
Jun 17, 2005	12.92	12.99	12.92	12.99	283	+0.20(+1.55%)
Jun 16, 2005	12.72	12.79	12.72	12.79	648	-0.28(-2.11%)
Jun 15, 2005	12.72	13.06	12.72	13.06	1,043	-0.01(-0.05%)
Jun 14, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Jun 13, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Jun 10, 2005	13.07	13.07	13.07	13.07	707	+0.17(+1.31%)
Jun 09, 2005	12.86	13.14	12.82	12.90	3,347	+0.04(+0.33%)
Jun 08, 2005	12.75	13.00	12.75	12.86	1,471	-0.14(-1.09%)
Jun 07, 2005	12.72	13.00	12.72	13.00	792	+0.35(+2.79%)
Jun 06, 2005	12.72	12.72	12.65	12.65	849	-0.11(-0.84%)
Jun 03, 2005	12.75	12.75	12.75	12.75	141	-0.04(-0.33%)
Jun 02, 2005	13.00	13.00	12.80	12.80	707	-0.32(-2.41%)
Jun 01, 2005	13.19	13.19	13.11	13.11	566	+0.04(+0.32%)
May 31, 2005	13.07	13.07	13.07	13.07	141	+0.28(+2.18%)
May 27, 2005	13.14	13.14	12.79	12.79	1,763	-0.28(-2.14%)
May 26, 2005	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
May 25, 2005	13.14	13.14	13.07	13.07	2,618	-0.07(-0.54%)
May 24, 2005	13.06	13.14	13.06	13.14	424	+0.00(+0.00%)
May 23, 2005	13.19	13.19	12.93	13.14	680	+0.25(+1.92%)
May 20, 2005	13.19	13.19	12.90	12.90	1,037	-0.18(-1.35%)
May 19, 2005	13.07	13.07	13.07	13.07	2,122	+0.00(+0.00%)
May 17, 2005	13.07	13.07	13.07	13.07	1,132	-0.14(-1.07%)
May 16, 2005	13.43	13.43	13.00	13.21	707	-0.04(-0.27%)
May 13, 2005	13.34	13.34	13.23	13.25	5,302	+0.18(+1.35%)
May 12, 2005	13.00	13.07	12.79	13.07	3,618	-0.18(-1.33%)
May 11, 2005	13.18	13.25	13.18	13.25	2,830	+0.07(+0.54%)
May 10, 2005	13.18	13.18	13.18	13.18	141	+0.52(+4.13%)
May 09, 2005	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
May 06, 2005	12.54	13.00	12.54	12.65	13,214	+0.29(+2.34%)
May 05, 2005	13.15	13.15	11.82	12.37	25,786	-0.78(-5.91%)
May 04, 2005	13.14	13.14	13.14	13.14	251	-0.21(-1.59%)
May 03, 2005	13.35	13.35	13.35	13.35	141	-0.07(-0.53%)
May 02, 2005	13.43	13.43	13.43	13.43	404	+0.20(+1.50%)
Apr 29, 2005	13.23	13.23	13.23	13.23	0	+0.00(+0.00%)
Apr 28, 2005	13.23	13.23	13.23	13.23	0	+0.00(+0.00%)
Apr 27, 2005	13.28	13.28	13.23	13.23	1,401	-0.02(-0.16%)
Apr 26, 2005	13.61	13.61	13.18	13.25	2,036	-0.49(-3.60%)
Apr 25, 2005	14.15	14.15	13.74	13.74	2,366	-0.39(-2.75%)
Apr 22, 2005	14.13	14.13	14.13	14.13	418	+0.14(+1.01%)
Apr 21, 2005	14.27	14.27	13.99	13.99	651	-0.24(-1.69%)
Apr 20, 2005	14.13	14.23	14.13	14.23	1,255	+0.45(+3.28%)
Apr 19, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Apr 18, 2005	13.78	14.13	13.78	13.78	3,522	+0.00(+0.00%)
Apr 15, 2005	13.78	13.78	13.78	13.78	185	+0.00(+0.00%)
Apr 14, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Apr 13, 2005	13.78	13.78	13.78	13.78	141	+0.12(+0.88%)
Apr 12, 2005	13.64	13.68	13.44	13.66	2,688	-0.82(-5.66%)
Apr 11, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 08, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 07, 2005	14.13	14.48	13.69	14.48	1,415	+0.35(+2.45%)
Apr 06, 2005	14.13	14.13	14.13	14.13	517	-0.35(-2.44%)
Apr 05, 2005	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Apr 04, 2005	14.48	14.48	14.48	14.48	0	+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.