First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.906	7.906	7.843	7.843	0	+0.00(+0.00%)
Nov 27, 2013	7.843	7.843	7.843	7.843	0	-0.01(-0.07%)
Nov 26, 2013	7.855	7.855	7.849	7.849	0	-0.07(-0.91%)
Nov 25, 2013	7.960	7.960	7.843	7.921	0	-0.10(-1.26%)
Nov 22, 2013	8.022	8.022	8.022	8.022	0	+0.08(+0.98%)
Nov 21, 2013	7.960	7.960	7.843	7.944	0	+0.05(+0.69%)
Nov 20, 2013	7.898	7.906	7.890	7.890	0	-0.06(-0.78%)
Nov 19, 2013	7.944	7.960	7.944	7.952	0	-0.05(-0.58%)
Nov 18, 2013	8.022	8.022	7.999	7.999	0	+0.10(+1.28%)
Nov 15, 2013	8.014	8.030	7.843	7.898	0	-0.13(-1.64%)
Nov 14, 2013	7.960	8.030	7.960	8.030	0	+0.08(+0.98%)
Nov 13, 2013	7.853	8.030	7.851	7.952	0	+0.07(+0.89%)
Nov 12, 2013	7.975	7.975	7.882	7.882	0	-0.15(-1.84%)
Nov 11, 2013	8.030	8.030	8.030	8.030	0	+0.00(+0.00%)
Nov 08, 2013	8.053	8.053	8.030	8.030	0	+0.00(+0.00%)
Nov 07, 2013	8.038	8.038	8.030	8.030	0	-0.01(-0.10%)
Nov 06, 2013	8.038	8.042	8.014	8.038	0	-0.02(-0.29%)
Nov 04, 2013	8.131	8.061	8.061	8.061	1,674	+0.00(+0.00%)
Nov 01, 2013	8.076	8.076	8.053	8.061	0	-0.07(-0.92%)
Oct 31, 2013	8.154	8.154	8.135	8.135	0	-0.01(-0.13%)
Oct 30, 2013	8.115	8.154	8.022	8.146	0	-0.01(-0.10%)
Oct 29, 2013	7.991	8.154	7.937	8.154	0	+0.16(+2.04%)
Oct 28, 2013	7.945	8.060	7.945	7.991	0	+0.01(+0.11%)
Oct 25, 2013	7.983	7.983	7.977	7.982	0	+0.11(+1.36%)
Oct 24, 2013	7.837	7.983	7.837	7.875	0	-0.01(-0.10%)
Oct 23, 2013	7.883	7.883	7.883	7.883	0	-0.05(-0.68%)
Oct 22, 2013	7.945	8.029	7.884	7.937	0	-0.09(-1.15%)
Oct 21, 2013	8.022	8.030	7.991	8.030	0	+0.08(+0.97%)
Oct 17, 2013	7.937	7.952	7.952	7.952	2,072	+0.10(+1.28%)
Oct 16, 2013	7.921	7.921	7.852	7.852	0	-0.05(-0.68%)
Oct 15, 2013	7.875	7.914	7.875	7.906	0	+0.04(+0.49%)
Oct 14, 2013	7.798	7.867	7.798	7.867	0	+0.13(+1.70%)
Oct 11, 2013	7.705	7.813	7.705	7.736	0	-0.02(-0.30%)
Oct 10, 2013	7.875	7.891	7.682	7.759	0	-0.12(-1.47%)
Oct 09, 2013	8.076	8.076	7.875	7.875	0	-0.09(-1.16%)
Oct 07, 2013	7.983	7.968	7.968	7.968	906	-0.07(-0.86%)
Oct 04, 2013	7.929	8.037	7.929	8.037	0	+0.02(+0.29%)
Oct 03, 2013	7.906	8.014	7.806	8.014	0	+0.19(+2.47%)
Oct 02, 2013	7.960	7.968	7.821	7.821	0	-0.15(-1.94%)
Oct 01, 2013	8.084	8.084	7.976	7.976	0	-0.08(-0.96%)
Sep 30, 2013	8.030	8.138	8.014	8.053	0	+0.02(+0.27%)
Sep 27, 2013	8.162	8.162	8.031	8.031	0	-0.04(-0.46%)
Sep 26, 2013	8.030	8.084	8.030	8.068	0	+0.02(+0.29%)
Sep 25, 2013	8.030	8.045	8.030	8.045	0	+0.02(+0.19%)
Sep 24, 2013	8.060	8.084	8.030	8.030	0	-0.05(-0.57%)
Sep 23, 2013	8.076	8.076	8.076	8.076	0	-0.08(-1.04%)
Sep 20, 2013	8.176	8.176	8.068	8.161	0	+0.14(+1.73%)
Sep 19, 2013	8.145	8.223	7.490	8.022	0	-0.19(-2.35%)
Sep 18, 2013	8.145	8.215	8.145	8.215	0	+0.05(+0.66%)
Sep 17, 2013	8.223	8.230	8.146	8.161	0	-0.06(-0.75%)
Sep 16, 2013	8.199	8.223	8.223	8.223	0	+0.02(+0.28%)
Sep 13, 2013	8.230	8.230	8.145	8.199	0	+0.02(+0.28%)
Sep 12, 2013	8.192	8.192	8.176	8.176	0	-0.08(-1.02%)
Sep 11, 2013	8.199	8.260	8.192	8.260	0	+0.08(+0.93%)
Sep 10, 2013	8.192	8.219	8.184	8.184	0	-0.01(-0.09%)
Sep 09, 2013	8.192	8.307	8.176	8.192	0	+0.01(+0.09%)
Sep 06, 2013	8.215	8.215	8.184	8.184	0	-0.04(-0.47%)
Sep 05, 2013	8.246	8.246	8.184	8.223	0	-0.07(-0.84%)
Sep 04, 2013	8.189	8.292	8.189	8.292	0	+0.12(+1.44%)

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.