First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.93	12.93	12.76	12.93	424	+0.40(+3.16%)
Jun 29, 2006	12.53	12.53	12.53	12.53	0	+0.00(+0.00%)
Jun 28, 2006	12.53	12.53	12.53	12.53	0	+0.00(+0.00%)
Jun 27, 2006	12.53	12.53	12.53	12.53	141	-0.22(-1.72%)
Jun 26, 2006	12.75	12.75	12.75	12.75	283	+0.18(+1.40%)
Jun 23, 2006	12.58	12.72	12.58	12.58	3,075	+0.00(+0.00%)
Jun 22, 2006	12.56	12.58	12.56	12.58	283	+0.21(+1.71%)
Jun 21, 2006	12.37	12.37	12.37	12.37	424	-0.01(-0.11%)
Jun 20, 2006	12.79	12.79	12.30	12.38	2,629	+0.23(+1.86%)
Jun 19, 2006	12.44	12.44	12.09	12.15	2,850	-0.60(-4.71%)
Jun 16, 2006	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Jun 15, 2006	12.72	12.82	12.72	12.75	4,670	-0.07(-0.55%)
Jun 14, 2006	12.72	12.99	12.72	12.82	3,396	+0.07(+0.55%)
Jun 13, 2006	12.40	12.75	12.30	12.75	6,435	+0.38(+3.08%)
Jun 12, 2006	12.54	12.63	12.37	12.37	7,190	-0.28(-2.18%)
Jun 09, 2006	12.59	12.68	12.59	12.65	1,122	-0.21(-1.65%)
Jun 08, 2006	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Jun 07, 2006	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Jun 06, 2006	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Jun 05, 2006	12.86	12.86	12.86	12.86	3,538	+0.14(+1.11%)
Jun 02, 2006	12.65	12.72	12.65	12.72	2,972	+0.06(+0.50%)
Jun 01, 2006	12.65	12.65	12.65	12.65	141	+0.07(+0.56%)
May 31, 2006	12.78	12.91	12.37	12.58	2,714	-0.24(-1.87%)
May 30, 2006	12.65	12.82	12.65	12.82	730	+0.14(+1.11%)
May 26, 2006	12.68	12.68	12.68	12.68	604	-0.21(-1.64%)
May 25, 2006	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
May 24, 2006	12.90	12.90	12.90	12.90	629	-0.08(-0.65%)
May 23, 2006	12.98	12.98	12.98	12.98	707	-0.01(-0.11%)
May 22, 2006	12.99	12.99	12.99	12.99	1,132	+0.11(+0.88%)
May 19, 2006	12.88	12.88	12.88	12.88	0	+0.00(+0.00%)
May 18, 2006	12.88	12.88	12.88	12.88	427	-0.04(-0.33%)
May 17, 2006	12.92	12.92	12.92	12.92	424	+0.27(+2.12%)
May 16, 2006	12.72	12.72	12.65	12.65	707	-0.33(-2.56%)
May 15, 2006	12.99	12.99	12.99	12.99	0	+0.00(+0.00%)
May 12, 2006	12.99	12.99	12.99	12.99	0	+0.00(+0.00%)
May 11, 2006	12.97	13.17	12.97	12.99	2,304	-0.26(-1.97%)
May 10, 2006	12.97	13.25	12.97	13.25	2,264	+0.28(+2.18%)
May 09, 2006	13.18	13.24	12.90	12.97	7,558	+0.07(+0.55%)
May 08, 2006	12.72	12.90	12.72	12.90	847	+0.16(+1.28%)
May 05, 2006	12.72	12.86	12.72	12.73	3,018	+0.01(+0.11%)
May 04, 2006	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
May 03, 2006	12.86	12.86	12.72	12.72	707	+0.00(+0.00%)
May 02, 2006	12.72	12.73	12.72	12.72	8,306	+0.12(+0.95%)
May 01, 2006	12.55	12.72	12.55	12.60	9,949	+0.06(+0.45%)
Apr 28, 2006	12.54	12.54	12.54	12.54	141	-0.13(-1.06%)
Apr 27, 2006	12.68	12.68	12.68	12.68	283	-0.18(-1.43%)
Apr 26, 2006	12.97	12.97	12.86	12.86	5,944	-0.42(-3.14%)
Apr 25, 2006	12.54	13.28	12.37	13.28	4,388	+0.57(+4.45%)
Apr 24, 2006	12.65	12.75	12.37	12.71	2,492	-0.15(-1.15%)
Apr 21, 2006	13.05	13.05	12.86	12.86	1,132	-0.39(-2.93%)
Apr 20, 2006	12.97	13.25	12.97	13.25	11,398	+0.28(+2.18%)
Apr 19, 2006	12.96	12.97	12.96	12.97	1,285	+0.25(+1.94%)
Apr 18, 2006	12.72	12.72	12.72	12.72	141	+0.07(+0.56%)
Apr 17, 2006	12.72	12.72	12.65	12.65	996	-0.20(-1.59%)
Apr 13, 2006	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Apr 12, 2006	12.75	12.85	12.75	12.85	291	+0.02(+0.13%)
Apr 11, 2006	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Apr 10, 2006	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Apr 07, 2006	12.84	12.84	12.84	12.84	587	-0.06(-0.48%)
Apr 06, 2006	12.90	12.90	12.79	12.90	4,039	-0.07(-0.52%)
Apr 05, 2006	12.97	13.00	12.97	12.97	11,463	+0.11(+0.82%)
Apr 04, 2006	12.86	12.86	12.86	12.86	141	+0.07(+0.55%)

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.