First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2011	5.074	5.074	5.074	5.074	0	-0.23(-4.28%)
Apr 26, 2011	5.469	5.469	5.301	5.301	1,884	+0.22(+4.32%)
Apr 25, 2011	5.191	5.330	5.045	5.082	4,826	+0.00(+0.00%)
Apr 21, 2011	4.811	5.191	4.811	5.082	17,256	+0.03(+0.52%)
Apr 20, 2011	4.760	5.055	4.760	5.055	589	+0.30(+6.37%)
Apr 19, 2011	4.753	4.753	4.753	4.753	2,324	+0.04(+0.93%)
Apr 18, 2011	4.577	4.753	4.577	4.709	957	-0.04(-0.92%)
Apr 15, 2011	4.782	4.782	4.753	4.753	6,291	+0.00(+0.00%)
Apr 14, 2011	4.753	4.753	4.753	4.753	136	-0.07(-1.52%)
Apr 13, 2011	4.928	4.928	4.753	4.826	5,314	-0.15(-2.94%)
Apr 08, 2011	4.972	4.972	4.972	4.972	0	+0.06(+1.19%)
Apr 06, 2011	4.914	4.914	4.914	4.914	0	+0.00(+0.00%)
Apr 05, 2011	4.906	4.914	4.899	4.914	5,744	+0.01(+0.30%)
Apr 04, 2011	4.928	4.936	4.899	4.899	4,465	-0.00(-0.00%)
Apr 01, 2011	4.921	4.921	4.899	4.899	410	-0.02(-0.44%)
Mar 31, 2011	4.884	4.921	4.862	4.921	1,801	-0.01(-0.30%)
Mar 30, 2011	4.760	4.936	4.753	4.936	35,434	+0.13(+2.74%)
Mar 28, 2011	4.804	4.804	4.804	4.804	0	-0.10(-1.94%)
Mar 25, 2011	4.906	4.908	4.899	4.899	1,641	-0.00(-0.00%)
Mar 23, 2011	4.899	4.899	4.899	4.899	0	+0.11(+2.29%)
Mar 22, 2011	4.782	4.789	4.782	4.789	2,324	+0.01(+0.15%)
Mar 21, 2011	4.855	4.855	4.782	4.782	820	+0.10(+2.19%)
Mar 18, 2011	4.680	4.694	4.680	4.680	955	+0.04(+0.79%)
Mar 16, 2011	4.643	4.643	4.643	4.643	0	-0.00(-0.00%)
Mar 15, 2011	4.702	4.702	4.555	4.643	8,752	-0.04(-0.78%)
Mar 14, 2011	4.702	4.702	4.680	4.680	3,830	+0.00(+0.00%)
Mar 11, 2011	4.767	4.821	4.680	4.680	9,792	-0.07(-1.54%)
Mar 10, 2011	4.808	4.811	4.753	4.753	410	+0.00(+0.00%)
Mar 09, 2011	4.775	4.833	4.753	4.753	3,888	+0.00(+0.00%)
Mar 08, 2011	4.753	4.753	4.753	4.753	683	+0.07(+1.56%)
Mar 07, 2011	4.680	4.680	4.680	4.680	136	+0.00(+0.00%)
Mar 03, 2011	4.680	4.680	4.680	4.680	136	-0.03(-0.62%)
Mar 01, 2011	4.731	4.709	4.709	4.709	273	-0.04(-0.92%)
Feb 28, 2011	4.753	4.753	4.753	4.753	410	+0.00(+0.00%)
Feb 25, 2011	4.862	4.936	4.533	4.753	16,458	-0.18(-3.70%)
Feb 24, 2011	4.865	4.936	4.862	4.936	1,228	+0.07(+1.50%)
Feb 23, 2011	4.862	4.936	4.621	4.862	7,800	+0.00(+0.00%)
Feb 18, 2011	4.862	4.862	4.862	4.862	547	+0.03(+0.60%)
Feb 17, 2011	4.855	4.899	4.723	4.833	6,674	-0.02(-0.37%)
Feb 16, 2011	4.855	4.862	4.782	4.851	5,780	+0.14(+2.86%)
Feb 15, 2011	4.826	4.826	4.716	4.716	15,911	+0.10(+2.22%)
Feb 11, 2011	4.643	4.614	4.614	4.614	683	+0.00(+0.00%)
Feb 10, 2011	4.614	4.614	4.614	4.614	136	-0.03(-0.63%)
Feb 09, 2011	4.680	4.680	4.643	4.643	1,504	+0.01(+0.32%)
Feb 08, 2011	4.628	4.628	4.628	4.628	136	+0.01(+0.32%)
Feb 07, 2011	4.614	4.639	4.614	4.614	1,162	-0.00(-0.00%)
Feb 03, 2011	4.614	4.614	4.614	4.614	273	+0.00(+0.00%)
Feb 02, 2011	4.753	4.753	4.614	4.614	1,367	-0.07(-1.41%)
Jan 31, 2011	4.826	4.680	4.680	4.680	3,008	-0.12(-2.59%)
Jan 28, 2011	4.789	4.840	4.643	4.804	547	+0.04(+0.91%)
Jan 27, 2011	4.622	4.818	4.622	4.761	2,256	-0.02(-0.45%)
Jan 26, 2011	4.615	4.818	4.615	4.782	5,951	+0.20(+4.44%)
Jan 25, 2011	4.593	4.604	4.578	4.578	2,201	-0.15(-3.08%)
Jan 24, 2011	4.099	4.724	4.077	4.724	10,012	+0.00(+0.00%)
Jan 21, 2011	4.455	4.724	4.455	4.724	1,307	+0.25(+5.69%)
Jan 20, 2011	4.375	4.477	4.368	4.469	2,339	-0.01(-0.32%)
Jan 19, 2011	4.077	4.484	4.077	4.484	12,479	+0.48(+11.98%)
Jan 18, 2011	4.004	4.004	4.004	4.004	275	-0.10(-2.48%)
Jan 13, 2011	4.106	4.106	4.106	4.106	0	+0.00(+0.00%)
Jan 12, 2011	4.171	4.179	4.004	4.106	2,203	-0.07(-1.74%)
Jan 10, 2011	4.164	4.179	4.179	4.179	5,504	+0.25(+6.48%)
Jan 06, 2011	3.932	3.924	3.924	3.924	3,440	-0.06(-1.46%)
Jan 05, 2011	3.939	3.982	3.910	3.982	2,278	-0.16(-3.81%)
Jan 04, 2011	4.099	4.148	4.055	4.140	2,201	-0.13(-2.95%)
Jan 03, 2011	3.939	4.898	3.939	4.266	16,384	+0.07(+1.56%)
Dec 31, 2010	4.186	4.200	3.924	4.200	688	+0.34(+8.85%)
Dec 30, 2010	3.743	4.142	3.743	3.859	24,708	+0.04(+1.14%)
Dec 29, 2010	3.815	3.815	3.815	3.815	688	+0.00(+0.00%)
Dec 28, 2010	3.815	3.815	3.815	3.815	1,409	+0.00(+0.00%)
Dec 27, 2010	3.852	3.866	3.779	3.815	9,409	-0.04(-1.13%)
Dec 23, 2010	3.895	3.895	3.859	3.859	275	+0.05(+1.34%)
Dec 22, 2010	3.852	3.881	3.743	3.808	14,682	+0.04(+1.16%)
Dec 21, 2010	3.982	3.982	3.750	3.764	2,889	+0.06(+1.57%)
Dec 20, 2010	3.684	3.939	3.684	3.706	8,228	-0.20(-5.20%)
Dec 17, 2010	3.779	3.910	3.779	3.910	1,238	+0.12(+3.06%)
Dec 16, 2010	3.786	3.793	3.786	3.793	1,095	+0.16(+4.40%)
Dec 15, 2010	3.677	3.677	3.634	3.634	2,460	-0.18(-4.76%)
Dec 13, 2010	3.714	3.815	3.714	3.815	688	-0.11(-2.78%)
Dec 10, 2010	3.924	3.924	3.924	3.924	412	+0.02(+0.56%)
Dec 09, 2010	3.692	3.917	3.677	3.903	3,467	+0.09(+2.29%)
Dec 08, 2010	3.706	3.924	3.706	3.815	3,491	+0.11(+2.94%)
Dec 03, 2010	3.670	3.706	3.706	3.706	7,155	+0.04(+0.99%)
Dec 02, 2010	3.677	3.677	3.670	3.670	659	+0.00(+0.00%)
Dec 01, 2010	3.743	3.743	3.670	3.670	1,878	-0.07(-1.94%)
Nov 30, 2010	3.779	3.786	3.743	3.743	7,031	-0.18(-4.63%)
Nov 29, 2010	3.924	3.924	3.924	3.924	137	+0.11(+2.86%)
Nov 23, 2010	3.815	3.815	3.815	3.815	0	+0.08(+2.10%)
Nov 22, 2010	3.737	3.737	3.737	3.737	275	-0.06(-1.52%)
Nov 19, 2010	3.815	3.815	3.795	3.795	688	-0.01(-0.16%)
Nov 17, 2010	3.801	3.801	3.801	3.801	0	-0.01(-0.19%)
Nov 16, 2010	3.808	3.808	3.808	3.808	275	-0.01(-0.19%)
Nov 15, 2010	3.895	3.895	3.815	3.815	1,387	+0.15(+3.96%)
Nov 11, 2010	3.670	3.670	3.670	3.670	0	-0.25(-6.31%)
Nov 10, 2010	3.873	3.917	3.873	3.917	275	+0.21(+5.69%)
Nov 05, 2010	3.888	3.706	3.706	3.706	3,852	-0.11(-2.86%)
Nov 04, 2010	3.743	3.815	3.743	3.815	4,540	+0.07(+1.94%)
Nov 03, 2010	3.852	3.852	3.641	3.743	7,196	-0.09(-2.30%)
Nov 02, 2010	3.808	3.831	3.808	3.831	1,376	-0.10(-2.57%)
Oct 28, 2010	3.655	3.932	3.932	3.932	1,100	+0.30(+8.20%)
Oct 27, 2010	3.619	4.003	3.554	3.634	2,385	+0.00(+0.00%)
Oct 25, 2010	3.634	3.634	3.605	3.634	1,190	+0.03(+0.80%)
Oct 22, 2010	3.612	3.612	3.605	3.605	1,109	+0.00(+0.00%)
Oct 20, 2010	3.785	3.605	3.605	3.605	5,686	-0.10(-2.72%)
Oct 19, 2010	3.929	3.965	3.605	3.706	3,328	+0.09(+2.59%)
Oct 18, 2010	3.641	3.677	3.605	3.612	6,706	-0.17(-4.57%)
Oct 15, 2010	3.972	3.972	3.605	3.785	9,366	-0.06(-1.69%)
Oct 14, 2010	3.670	3.886	3.670	3.850	4,657	+0.25(+6.80%)
Oct 13, 2010	3.605	3.605	3.605	3.605	554	+0.00(+0.00%)
Oct 12, 2010	3.605	3.605	3.605	3.605	837	-0.07(-1.96%)
Oct 11, 2010	3.605	3.677	3.605	3.677	557	+0.01(+0.20%)
Oct 08, 2010	3.677	3.677	3.670	3.670	554	+0.06(+1.80%)
Oct 07, 2010	3.605	3.605	3.605	3.605	277	+0.00(+0.00%)
Oct 06, 2010	3.749	3.749	3.533	3.605	2,568	-0.17(-4.58%)
Oct 05, 2010	3.756	3.785	3.755	3.778	1,123	-0.01(-0.38%)
Oct 01, 2010	3.749	3.792	3.792	3.792	2,912	+0.04(+1.15%)
Sep 29, 2010	3.749	3.749	3.749	3.749	138	+0.14(+4.00%)
Sep 28, 2010	3.605	3.605	3.605	3.605	416	-0.14(-3.85%)
Sep 27, 2010	3.713	3.749	3.713	3.749	277	+0.14(+4.00%)
Sep 24, 2010	3.893	3.900	3.461	3.605	13,751	-0.07(-1.96%)
Sep 23, 2010	3.929	3.972	3.677	3.677	12,002	-0.13(-3.41%)
Sep 22, 2010	3.763	3.807	3.713	3.807	1,284	+0.06(+1.54%)
Sep 21, 2010	3.749	3.749	3.749	3.749	1,387	-0.11(-2.80%)
Sep 17, 2010	3.814	3.857	3.857	3.857	2,219	+0.02(+0.56%)
Sep 15, 2010	3.835	3.835	3.835	3.835	277	+0.05(+1.33%)
Sep 14, 2010	3.634	3.785	3.612	3.785	1,968	+0.11(+2.94%)
Sep 13, 2010	3.821	3.821	3.677	3.677	1,941	-0.25(-6.42%)
Sep 09, 2010	3.929	3.929	3.929	3.929	2,774	+0.00(+0.00%)
Sep 08, 2010	3.893	3.929	3.893	3.929	812	-0.01(-0.18%)
Sep 07, 2010	3.828	3.936	3.828	3.936	1,384	+0.01(+0.18%)
Sep 02, 2010	3.929	3.929	3.929	3.929	3,745	-0.10(-2.50%)
Sep 01, 2010	4.037	4.045	4.030	4.030	416	+0.04(+1.09%)
Aug 31, 2010	3.987	3.987	3.987	3.987	316	+0.16(+4.14%)
Aug 30, 2010	3.893	3.980	3.828	3.828	2,954	-0.06(-1.67%)
Aug 25, 2010	3.893	3.893	3.893	3.893	416	-0.09(-2.17%)
Aug 24, 2010	4.059	4.059	3.980	3.980	665	-0.06(-1.43%)
Aug 23, 2010	4.037	4.037	4.037	4.037	138	+0.06(+1.45%)
Aug 20, 2010	3.980	3.982	3.980	3.980	1,803	-0.07(-1.78%)
Aug 19, 2010	4.052	4.052	4.052	4.052	277	-0.05(-1.23%)
Aug 18, 2010	4.095	4.102	4.030	4.102	1,660	+0.07(+1.79%)
Aug 17, 2010	4.023	4.030	4.023	4.030	1,980	-0.06(-1.57%)
Aug 16, 2010	4.203	4.203	4.023	4.094	3,814	-0.01(-0.19%)
Aug 12, 2010	4.001	4.102	4.102	4.102	970	-0.13(-3.07%)
Aug 11, 2010	4.268	4.319	4.232	4.232	3,057	+0.01(+0.34%)
Aug 10, 2010	4.254	4.268	4.218	4.218	3,467	+0.32(+8.13%)
Aug 09, 2010	5.039	5.039	3.900	3.900	2,724	-0.32(-7.52%)
Aug 06, 2010	4.037	4.254	4.037	4.218	9,985	+0.04(+0.86%)
Aug 05, 2010	4.023	4.182	3.879	4.182	13,121	-0.07(-1.69%)
Aug 04, 2010	4.261	4.261	4.088	4.254	3,259	-0.01(-0.34%)
Aug 03, 2010	4.290	4.304	4.268	4.268	554	+0.15(+3.68%)
Aug 02, 2010	3.835	4.117	3.835	4.117	3,659	+0.06(+1.42%)
Jul 28, 2010	4.059	4.059	4.059	4.059	0	+0.06(+1.61%)
Jul 27, 2010	4.016	4.016	3.995	3.995	866	-0.09(-2.28%)
Jul 26, 2010	4.245	4.245	4.088	4.088	1,637	-0.06(-1.55%)
Jul 23, 2010	4.030	4.152	4.009	4.152	1,257	+0.04(+0.87%)
Jul 22, 2010	4.109	4.116	4.109	4.116	2,444	+0.00(+0.00%)
Jul 20, 2010	4.002	4.116	4.116	4.116	3,212	+0.07(+1.77%)
Jul 19, 2010	4.045	4.045	4.045	4.045	139	-0.01(-0.18%)
Jul 15, 2010	4.324	4.052	4.052	4.052	4,190	-0.28(-6.45%)
Jul 14, 2010	4.295	4.331	4.295	4.331	1,815	+0.00(+0.00%)
Jul 13, 2010	4.256	4.331	3.980	4.331	5,822	+0.26(+6.33%)
Jul 12, 2010	4.288	4.288	4.009	4.073	4,644	+0.14(+3.45%)
Jul 08, 2010	4.073	3.937	3.937	3.937	4,609	-0.07(-1.79%)
Jul 07, 2010	4.088	4.088	4.009	4.009	768	-0.05(-1.23%)
Jul 06, 2010	4.009	4.288	3.973	4.059	1,989	+0.05(+1.25%)
Jul 01, 2010	4.016	4.009	4.009	4.009	698	-0.14(-3.37%)
Jun 30, 2010	4.292	4.295	3.973	4.148	1,339	+0.16(+4.04%)
Jun 29, 2010	4.259	4.295	3.973	3.987	5,283	+0.01(+0.36%)
Jun 22, 2010	4.009	3.973	3.973	3.973	4,470	-0.03(-0.63%)
Jun 21, 2010	3.998	3.998	3.998	3.998	279	+0.01(+0.27%)
Jun 18, 2010	4.095	4.095	3.987	3.987	1,529	-0.13(-3.05%)
Jun 17, 2010	4.467	4.467	4.088	4.113	1,012	+0.03(+0.79%)
Jun 15, 2010	4.460	4.080	4.080	4.080	279	+0.01(+0.18%)
Jun 11, 2010	4.073	4.073	4.073	4.073	5,587	-0.20(-4.67%)
Jun 10, 2010	4.295	4.295	4.216	4.273	2,999	+0.20(+4.90%)
Jun 08, 2010	4.073	4.073	4.073	4.073	0	-0.23(-5.40%)
Jun 03, 2010	4.267	4.306	4.306	4.306	1,117	+0.01(+0.25%)
Jun 02, 2010	4.338	4.339	4.295	4.295	838	-0.28(-6.10%)
Jun 01, 2010	4.653	4.653	4.531	4.574	1,384	-0.10(-2.14%)
May 27, 2010	4.675	4.675	4.675	4.675	0	+0.06(+1.40%)
May 26, 2010	4.374	4.610	4.374	4.610	561	-0.22(-4.59%)
May 24, 2010	4.832	4.832	4.832	4.832	139	+0.14(+3.05%)
May 20, 2010	4.689	4.689	4.689	4.689	0	-0.01(-0.15%)
May 19, 2010	4.696	4.696	4.696	4.696	3,073	-0.03(-0.61%)
May 18, 2010	4.725	4.725	4.725	4.725	5,028	+0.00(+0.00%)
May 17, 2010	4.825	4.825	4.725	4.725	1,720	+0.10(+2.17%)
May 14, 2010	4.782	4.782	4.625	4.625	3,502	-0.16(-3.44%)
May 13, 2010	4.789	4.789	4.789	4.789	181	+0.06(+1.21%)
May 12, 2010	4.617	4.761	4.617	4.732	11,060	+0.06(+1.25%)
May 11, 2010	4.674	4.674	4.674	4.674	139	-0.12(-2.41%)
May 10, 2010	4.789	4.789	4.789	4.789	139	+0.10(+2.14%)
May 06, 2010	4.689	4.689	4.689	4.689	0	-0.10(-2.09%)
May 05, 2010	4.789	4.789	4.789	4.789	470	-0.04(-0.89%)
May 04, 2010	4.832	4.832	4.832	4.832	139	+0.01(+0.15%)

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.