First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.614	8.787	8.598	8.771	6,455	+0.22(+2.57%)
Apr 29, 2014	8.536	8.725	8.496	8.551	11,131	-0.09(-1.00%)
Apr 28, 2014	8.598	8.826	8.598	8.638	2,203	+0.09(+1.01%)
Apr 25, 2014	8.590	8.590	8.551	8.551	14,725	+0.01(+0.13%)
Apr 24, 2014	8.590	8.637	8.541	8.541	3,905	-0.10(-1.10%)
Apr 23, 2014	8.595	8.636	8.590	8.636	5,730	+0.03(+0.34%)
Apr 22, 2014	8.590	8.606	8.567	8.606	3,009	+0.04(+0.46%)
Apr 21, 2014	8.590	8.645	8.567	8.567	7,027	-0.02(-0.18%)
Apr 17, 2014	8.746	8.582	8.582	8.582	3,713	+0.02(+0.18%)
Apr 16, 2014	8.559	8.575	8.559	8.567	720	-0.05(-0.54%)
Apr 15, 2014	8.590	8.621	8.590	8.614	2,732	+0.01(+0.09%)
Apr 14, 2014	8.778	8.778	8.543	8.606	4,207	-0.08(-0.90%)
Apr 11, 2014	8.543	8.684	8.543	8.684	2,366	+0.09(+1.09%)
Apr 10, 2014	8.598	8.623	8.590	8.590	2,362	-0.02(-0.27%)
Apr 09, 2014	8.598	8.817	8.590	8.614	5,922	+0.02(+0.18%)
Apr 08, 2014	8.590	8.598	8.559	8.598	9,363	+0.01(+0.09%)
Apr 07, 2014	8.589	8.590	8.589	8.590	4,647	+0.01(+0.09%)
Apr 04, 2014	8.629	8.661	8.419	8.582	39,916	+0.02(+0.18%)
Apr 03, 2014	8.668	8.668	8.559	8.567	8,220	-0.02(-0.27%)
Apr 02, 2014	8.731	8.731	8.590	8.590	12,515	-0.20(-2.31%)
Apr 01, 2014	8.746	8.793	8.746	8.793	2,726	+0.06(+0.72%)
Mar 31, 2014	8.661	8.739	8.653	8.731	7,173	+0.06(+0.73%)
Mar 28, 2014	8.598	8.668	8.590	8.668	9,046	+0.13(+1.55%)
Mar 27, 2014	8.520	8.590	8.520	8.536	7,046	-0.12(-1.44%)
Mar 26, 2014	8.551	8.661	8.551	8.661	8,067	+0.11(+1.28%)
Mar 25, 2014	8.559	8.559	8.551	8.551	1,408	-0.04(-0.45%)
Mar 24, 2014	8.551	8.590	8.551	8.590	2,146	-0.06(-0.72%)
Mar 21, 2014	8.660	8.660	8.653	8.653	980	+0.02(+0.18%)
Mar 20, 2014	8.637	8.637	8.637	8.637	321	-0.01(-0.09%)
Mar 19, 2014	8.649	8.649	8.645	8.645	281	+0.02(+0.18%)
Mar 18, 2014	8.559	8.629	8.551	8.629	2,675	+0.08(+0.91%)
Mar 17, 2014	8.590	8.598	8.551	8.551	1,913	-0.09(-1.08%)
Mar 14, 2014	8.653	8.653	8.590	8.645	13,378	-0.01(-0.09%)
Mar 13, 2014	8.653	8.653	8.653	8.653	311	+0.06(+0.73%)
Mar 12, 2014	8.598	8.598	8.590	8.590	325	+0.00(+0.00%)
Mar 11, 2014	8.590	8.590	8.590	8.590	1,280	-0.04(-0.45%)
Mar 07, 2014	8.590	8.629	8.629	8.629	71	+0.05(+0.55%)
Mar 06, 2014	8.629	8.629	8.575	8.582	13,686	-0.05(-0.63%)
Mar 04, 2014	8.629	8.637	8.637	8.637	2,432	+0.05(+0.55%)
Mar 03, 2014	8.598	8.621	8.590	8.590	1,838	-0.03(-0.36%)
Feb 28, 2014	8.621	8.621	8.590	8.621	3,841	+0.01(+0.09%)
Feb 27, 2014	8.621	8.629	8.575	8.614	3,736	-0.01(-0.09%)
Feb 26, 2014	8.621	8.621	8.621	8.621	1,201	-0.01(-0.09%)
Feb 25, 2014	8.637	8.637	8.629	8.629	3,009	-0.01(-0.17%)
Feb 24, 2014	8.590	8.661	8.590	8.644	7,293	+0.02(+0.26%)
Feb 21, 2014	8.567	8.621	8.567	8.621	128,060	+0.07(+0.82%)
Feb 20, 2014	8.551	8.567	8.551	8.551	18,768	+0.00(+0.00%)
Feb 19, 2014	8.567	8.598	8.512	8.551	89,553	+0.04(+0.41%)
Feb 18, 2014	8.520	8.590	8.516	8.516	11,842	-0.07(-0.86%)
Feb 14, 2014	8.590	8.590	8.590	8.590	512	-0.02(-0.27%)
Feb 13, 2014	8.606	8.614	8.606	8.614	610	-0.05(-0.63%)
Feb 12, 2014	8.668	8.668	8.668	8.668	153	+0.10(+1.19%)
Feb 11, 2014	8.512	8.815	8.512	8.567	4,994	+0.05(+0.64%)
Feb 10, 2014	8.575	8.590	8.512	8.512	3,529	+0.04(+0.46%)
Feb 07, 2014	8.473	8.473	8.473	8.473	128	-0.09(-1.01%)
Feb 06, 2014	8.489	8.560	8.481	8.560	811	+0.09(+1.02%)
Feb 05, 2014	8.465	8.504	8.465	8.473	1,294	-0.04(-0.46%)
Feb 04, 2014	8.395	8.879	8.395	8.512	20,744	+0.08(+0.93%)
Feb 03, 2014	8.395	8.434	8.395	8.434	3,466	+0.03(+0.37%)
Jan 31, 2014	8.504	8.504	8.395	8.403	2,947	+0.01(+0.09%)
Jan 29, 2014	8.395	8.395	8.395	8.395	8,067	+0.05(+0.56%)
Jan 28, 2014	8.348	8.348	8.348	8.348	334	-0.00(-0.05%)
Jan 27, 2014	8.333	8.356	8.333	8.352	6,309	+0.17(+2.04%)
Jan 24, 2014	8.185	8.185	8.185	8.185	128	-0.18(-2.14%)
Jan 23, 2014	8.239	8.364	8.201	8.364	11,831	+0.18(+2.18%)
Jan 22, 2014	8.325	8.325	8.185	8.185	9,959	-0.11(-1.31%)
Jan 21, 2014	8.099	8.294	8.099	8.294	515	+0.04(+0.47%)
Jan 17, 2014	8.123	8.255	8.255	8.255	643	-0.04(-0.47%)
Jan 16, 2014	8.006	8.294	7.968	8.294	2,391	-0.12(-1.39%)
Jan 15, 2014	8.007	8.410	8.007	8.410	7,379	-0.04(-0.46%)
Jan 14, 2014	8.154	8.449	8.154	8.449	10,572	+0.33(+4.02%)
Jan 13, 2014	7.929	8.387	7.929	8.123	8,993	+0.02(+0.19%)
Jan 10, 2014	8.092	8.107	8.076	8.107	4,174	+0.14(+1.75%)
Jan 09, 2014	8.038	8.092	7.968	7.968	6,396	-0.02(-0.29%)
Jan 08, 2014	7.991	7.991	7.991	7.991	229	+0.01(+0.10%)
Jan 07, 2014	7.983	7.983	7.983	7.983	871	-0.03(-0.39%)
Jan 03, 2014	8.014	8.014	8.014	8.014	6,824	+0.00(+0.00%)
Jan 02, 2014	7.944	8.014	7.944	8.014	7,247	-0.06(-0.77%)
Dec 31, 2013	7.921	8.076	8.076	8.076	8,627	+0.01(+0.10%)
Dec 30, 2013	8.069	8.069	8.069	8.069	200	+0.16(+2.06%)
Dec 27, 2013	8.053	8.084	7.882	7.906	3,105	+0.01(+0.10%)
Dec 26, 2013	7.843	7.898	7.843	7.898	1,104	-0.14(-1.74%)
Dec 23, 2013	8.006	8.038	8.038	8.038	6,696	+0.02(+0.29%)
Dec 20, 2013	7.882	8.053	7.882	8.014	3,345	+0.12(+1.57%)
Dec 19, 2013	7.929	8.022	7.882	7.890	52,850	-0.16(-2.03%)
Dec 17, 2013	8.061	8.053	8.053	8.053	3	+0.09(+1.17%)
Dec 12, 2013	7.960	7.960	7.960	7.960	104	-0.03(-0.39%)
Dec 11, 2013	7.882	7.991	7.882	7.991	1,824	+0.15(+1.88%)
Dec 10, 2013	7.851	7.852	7.843	7.843	771	+0.00(+0.00%)
Dec 09, 2013	7.859	7.991	7.843	7.843	5,871	+0.00(+0.00%)
Dec 05, 2013	7.843	7.843	7.843	7.843	0	+0.00(+0.00%)
Dec 04, 2013	7.851	7.882	7.843	7.843	0	+0.00(+0.00%)
Dec 02, 2013	7.843	7.843	7.843	7.843	7,983	-0.00(-0.00%)
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%)
Sep 03, 2013	8.261	8.261	8.175	8.175	0	+0.03(+0.36%)
Aug 30, 2013	8.114	8.145	8.114	8.145	0	+0.04(+0.48%)
Aug 29, 2013	8.107	8.107	8.107	8.107	0	-0.05(-0.66%)
Aug 28, 2013	7.976	8.169	7.960	8.161	0	+0.02(+0.19%)
Aug 27, 2013	8.176	8.176	7.999	8.145	0	+0.00(+0.00%)
Aug 26, 2013	8.147	8.292	8.130	8.145	0	-0.10(-1.22%)
Aug 22, 2013	8.246	8.246	8.246	8.246	0	+0.07(+0.85%)
Aug 21, 2013	8.153	8.176	8.030	8.176	0	+0.07(+0.86%)
Aug 20, 2013	8.107	8.107	8.107	8.107	0	+0.00(+0.00%)
Aug 19, 2013	8.114	8.184	8.107	8.107	0	+0.03(+0.38%)
Aug 16, 2013	7.952	8.114	7.921	8.076	0	+0.12(+1.45%)
Aug 15, 2013	7.960	7.960	7.960	7.960	518	+0.00(+0.00%)
Aug 14, 2013	7.999	8.030	6.516	7.960	0	-0.04(-0.48%)
Aug 13, 2013	7.952	8.223	7.952	7.999	1,683	+0.03(+0.39%)
Aug 12, 2013	7.968	8.145	7.945	7.968	4,171	+0.05(+0.68%)
Aug 07, 2013	7.891	7.914	7.914	7.914	1,813	+0.03(+0.39%)
Aug 06, 2013	7.991	8.213	7.759	7.883	4,855	+0.01(+0.10%)
Aug 05, 2013	7.960	8.114	7.875	7.875	3,083	-0.16(-1.95%)
Aug 02, 2013	7.945	8.076	7.914	8.032	4,560	+0.12(+1.49%)
Aug 01, 2013	8.269	8.269	7.837	7.914	43,078	-0.45(-5.36%)
Jul 31, 2013	8.060	8.377	8.060	8.362	0	+0.31(+3.83%)
Jul 30, 2013	8.107	8.107	7.914	8.053	0	+0.02(+0.19%)
Jul 29, 2013	8.300	8.300	7.952	8.037	0	-0.22(-2.62%)
Jul 26, 2013	7.678	8.253	7.678	8.253	0	+0.17(+2.09%)
Jul 25, 2013	8.108	8.215	7.946	8.085	0	+0.02(+0.29%)
Jul 24, 2013	8.276	8.484	7.946	8.062	0	-0.01(-0.10%)
Jul 23, 2013	8.008	8.330	8.008	8.069	0	+0.00(+0.00%)
Jul 22, 2013	7.800	8.562	7.800	8.069	0	-0.41(-4.80%)
Jul 19, 2013	8.568	8.568	8.062	8.476	0	-0.09(-1.08%)
Jul 18, 2013	7.847	8.568	7.486	8.568	0	+0.80(+10.28%)
Jul 17, 2013	7.616	8.062	7.079	7.770	18,772	+0.16(+2.12%)
Jul 16, 2013	7.601	7.609	7.486	7.609	0	-0.07(-0.90%)
Jul 15, 2013	7.524	7.678	7.255	7.678	0	+0.11(+1.42%)
Jul 12, 2013	7.440	7.570	7.140	7.570	0	+0.18(+2.49%)
Jul 11, 2013	7.255	7.478	7.179	7.386	0	+0.15(+2.12%)
Jul 10, 2013	7.232	7.240	7.232	7.232	0	+0.01(+0.11%)
Jul 09, 2013	7.240	7.278	7.171	7.225	0	+0.04(+0.53%)
Jul 08, 2013	7.094	7.186	7.094	7.186	0	+0.00(+0.00%)
Jul 05, 2013	7.217	7.347	7.102	7.186	0	+0.05(+0.75%)
Jul 03, 2013	7.094	7.133	7.079	7.133	0	+0.17(+2.43%)
Jul 02, 2013	6.925	6.964	6.925	6.964	0	+0.05(+0.78%)
Jul 01, 2013	6.910	6.910	6.910	6.910	0	-0.15(-2.17%)
Jun 28, 2013	7.071	7.102	7.063	7.063	2,934	-0.04(-0.54%)
Jun 27, 2013	7.133	7.133	6.756	7.102	0	-0.02(-0.32%)
Jun 26, 2013	6.948	7.125	6.925	7.125	0	+0.05(+0.76%)
Jun 25, 2013	6.994	7.079	6.994	7.071	0	+0.16(+2.33%)
Jun 24, 2013	7.248	7.248	6.910	6.910	0	-0.35(-4.76%)
Jun 21, 2013	7.140	7.255	7.102	7.255	40,366	+0.15(+2.16%)
Jun 20, 2013	7.202	7.202	6.910	7.102	0	+0.00(+0.00%)
Jun 19, 2013	6.964	7.294	6.879	7.102	0	+0.25(+3.70%)
Jun 18, 2013	7.048	7.309	6.756	6.848	0	-0.19(-2.73%)
Jun 17, 2013	7.002	7.624	7.002	7.040	0	+0.02(+0.22%)
Jun 14, 2013	6.994	7.294	6.994	7.025	0	+0.04(+0.55%)
Jun 13, 2013	6.979	6.997	6.910	6.987	4,791	-0.05(-0.76%)
Jun 12, 2013	6.902	7.417	6.871	7.040	2,604	+0.13(+1.89%)
Jun 11, 2013	7.040	7.316	6.910	6.910	0	-0.25(-3.43%)
Jun 10, 2013	7.386	7.386	7.025	7.156	0	-0.18(-2.51%)
Jun 07, 2013	7.386	7.624	7.332	7.340	0	+0.00(+0.00%)
Jun 06, 2013	7.486	7.486	7.294	7.340	0	-0.12(-1.60%)
Jun 05, 2013	7.616	7.632	7.447	7.459	0	-0.00(-0.05%)
Jun 04, 2013	7.447	7.463	7.447	7.463	0	+0.00(+0.00%)
Jun 03, 2013	7.678	7.678	7.371	7.463	5,611	-0.21(-2.80%)
May 31, 2013	7.624	7.678	7.624	7.678	3,077	+0.00(+0.00%)
May 29, 2013	7.217	7.678	7.678	7.678	7,945	+0.46(+6.38%)
May 28, 2013	7.071	7.217	7.071	7.217	520	+0.19(+2.73%)
May 24, 2013	7.133	7.133	7.025	7.025	0	+0.00(+0.00%)
May 23, 2013	7.025	7.155	7.025	7.025	0	-0.15(-2.03%)
May 22, 2013	7.056	7.271	7.025	7.171	0	+0.15(+2.08%)
May 21, 2013	6.918	7.025	6.918	7.025	0	+0.02(+0.22%)
May 20, 2013	6.871	7.010	6.871	7.010	0	+0.10(+1.44%)
May 16, 2013	6.910	6.910	6.910	6.910	0	-0.08(-1.10%)
May 15, 2013	6.925	6.987	6.925	6.987	0	+0.02(+0.24%)
May 13, 2013	7.002	7.002	6.970	6.970	0	-0.04(-0.57%)
May 09, 2013	7.010	7.010	7.010	7.010	651	-0.01(-0.11%)
May 08, 2013	6.987	7.025	6.979	7.017	0	+0.21(+3.04%)
May 07, 2013	6.810	6.810	6.810	6.810	0	-0.02(-0.34%)
May 06, 2013	6.891	6.891	6.802	6.833	0	-0.09(-1.33%)
May 03, 2013	6.818	6.925	6.818	6.925	0	+0.07(+1.01%)

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.