First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.52	14.52	14.13	14.13	3,998	-0.71(-4.76%)
Feb 25, 2005	15.02	15.37	14.83	14.84	3,141	-0.65(-4.20%)
Feb 24, 2005	15.54	15.55	15.49	15.49	566	+0.12(+0.78%)
Feb 23, 2005	15.13	15.84	15.13	15.37	6,368	+0.25(+1.68%)
Feb 22, 2005	15.05	15.76	15.05	15.11	14,816	+0.08(+0.52%)
Feb 18, 2005	14.83	15.21	14.83	15.04	2,405	+0.55(+3.79%)
Feb 17, 2005	14.49	14.49	14.49	14.49	141	-0.34(-2.28%)
Feb 16, 2005	13.92	14.83	13.92	14.82	8,129	+0.71(+5.00%)
Feb 15, 2005	14.13	14.13	13.99	14.12	3,368	+0.09(+0.66%)
Feb 14, 2005	14.13	14.13	14.00	14.03	1,147	-0.01(-0.05%)
Feb 11, 2005	14.00	14.12	14.00	14.03	3,042	-0.08(-0.55%)
Feb 10, 2005	14.00	14.11	14.00	14.11	1,556	-0.01(-0.10%)
Feb 09, 2005	13.96	14.12	13.96	14.12	990	+0.11(+0.81%)
Feb 08, 2005	13.98	14.08	13.97	14.01	4,953	+0.00(+0.00%)
Feb 07, 2005	13.96	14.01	13.96	14.01	595	+0.14(+1.02%)
Feb 04, 2005	13.82	13.87	13.82	13.87	353	-0.16(-1.11%)
Feb 03, 2005	14.03	14.03	14.03	14.03	332	+0.07(+0.51%)
Feb 02, 2005	14.11	14.41	13.96	13.96	6,306	-0.18(-1.25%)
Feb 01, 2005	13.85	14.13	13.78	14.13	9,823	+0.23(+1.63%)
Jan 31, 2005	13.92	14.02	13.58	13.91	10,148	-0.22(-1.55%)
Jan 28, 2005	14.12	14.12	14.12	14.12	0	+0.00(+0.00%)
Jan 27, 2005	14.13	14.20	14.12	14.12	29,012	-0.15(-1.04%)
Jan 26, 2005	14.27	14.34	14.27	14.27	566	+0.01(+0.05%)
Jan 25, 2005	14.27	14.27	14.27	14.27	424	-0.04(-0.30%)
Jan 24, 2005	14.27	14.31	14.27	14.31	283	+0.04(+0.25%)
Jan 21, 2005	14.27	14.27	14.27	14.27	1,906	+0.00(+0.00%)
Jan 20, 2005	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Jan 19, 2005	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Jan 18, 2005	14.27	14.27	14.27	14.27	1,273	+0.01(+0.10%)
Jan 14, 2005	14.27	14.27	14.26	14.26	424	-0.01(-0.05%)
Jan 13, 2005	14.27	14.27	14.27	14.27	283	+0.06(+0.45%)
Jan 12, 2005	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Jan 11, 2005	14.10	14.20	14.06	14.20	6,733	+0.06(+0.40%)
Jan 10, 2005	14.13	14.20	14.10	14.15	6,351	+0.01(+0.10%)
Jan 07, 2005	13.86	14.16	13.86	14.13	5,496	+0.00(+0.00%)
Jan 06, 2005	14.13	14.13	14.13	14.13	495	+0.01(+0.05%)
Jan 05, 2005	14.10	14.12	14.10	14.12	566	-0.08(-0.55%)
Jan 04, 2005	14.20	14.20	14.20	14.20	283	+0.00(+0.00%)
Jan 03, 2005	14.12	14.39	14.12	14.20	8,371	+0.09(+0.65%)
Dec 31, 2004	14.11	14.11	14.11	14.11	0	+0.00(+0.00%)
Dec 30, 2004	13.99	14.11	13.99	14.11	566	+0.16(+1.11%)
Dec 29, 2004	14.10	14.10	13.96	13.96	1,132	-0.04(-0.30%)
Dec 28, 2004	13.43	14.09	13.43	14.00	8,916	+0.18(+1.28%)
Dec 27, 2004	13.74	13.92	13.74	13.82	19,530	+0.04(+0.31%)
Dec 23, 2004	13.88	13.85	13.78	13.78	4,811	-0.14(-1.02%)
Dec 22, 2004	13.78	13.99	13.78	13.92	5,236	-0.14(-1.00%)
Dec 21, 2004	13.92	14.06	13.87	14.06	14,577	+0.21(+1.53%)
Dec 20, 2004	13.92	13.92	13.85	13.85	424	+0.07(+0.51%)
Dec 17, 2004	13.86	13.92	13.78	13.78	3,113	-0.14(-1.02%)
Dec 16, 2004	13.96	14.03	13.85	13.92	44,863	+0.14(+1.03%)
Dec 15, 2004	13.78	13.96	13.64	13.78	35,239	+0.01(+0.05%)
Dec 14, 2004	13.85	13.85	13.64	13.77	3,255	-0.08(-0.61%)
Dec 13, 2004	14.00	14.00	13.86	13.86	4,811	-0.25(-1.80%)
Dec 10, 2004	14.11	14.11	14.11	14.11	707	+0.19(+1.37%)
Dec 09, 2004	13.92	13.92	13.92	13.92	141	-0.19(-1.31%)
Dec 08, 2004	14.10	14.10	14.10	14.10	283	-0.02(-0.14%)
Dec 07, 2004	14.12	14.12	14.12	14.12	3,396	+0.09(+0.65%)
Dec 06, 2004	14.03	14.03	14.03	14.03	141	-0.17(-1.19%)
Dec 03, 2004	14.12	14.20	14.12	14.20	3,396	+0.29(+2.08%)
Dec 02, 2004	14.13	14.13	13.91	13.91	1,132	+0.03(+0.20%)

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.