First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	9.399	9.462	9.399	9.415	804	+0.00(+0.00%)
Feb 26, 2015	9.423	9.446	9.399	9.415	2,130	+0.02(+0.17%)
Feb 25, 2015	9.407	9.407	9.399	9.399	2,781	-0.01(-0.08%)
Feb 24, 2015	9.423	9.447	9.407	9.407	754	+0.02(+0.17%)
Feb 23, 2015	9.399	9.422	9.391	9.391	5,354	+0.02(+0.17%)
Feb 20, 2015	9.383	9.391	9.375	9.375	11,706	+0.02(+0.19%)
Feb 19, 2015	9.183	9.391	9.183	9.357	16,238	+0.17(+1.80%)
Feb 18, 2015	9.270	9.270	9.191	9.191	6,655	+0.00(+0.00%)
Feb 17, 2015	9.063	9.223	9.063	9.191	7,905	+0.01(+0.09%)
Feb 13, 2015	8.991	9.183	9.183	9.183	16,141	+0.15(+1.68%)
Feb 12, 2015	8.975	9.135	8.975	9.031	15,863	-0.04(-0.44%)
Feb 11, 2015	9.071	9.071	9.071	9.071	300	-0.02(-0.18%)
Feb 10, 2015	9.247	9.247	9.071	9.087	3,219	-0.07(-0.79%)
Feb 09, 2015	9.007	9.159	8.999	9.159	2,760	+0.09(+0.97%)
Feb 06, 2015	8.951	9.103	8.951	9.071	4,544	+0.01(+0.09%)
Feb 05, 2015	9.183	9.183	8.871	9.063	3,641	+0.07(+0.80%)
Feb 04, 2015	9.335	9.335	8.991	8.991	10,660	-0.11(-1.19%)
Feb 03, 2015	9.191	9.191	8.823	9.099	7,691	+0.08(+0.93%)
Feb 02, 2015	8.831	9.183	8.831	9.015	2,438	+0.22(+2.55%)
Jan 30, 2015	8.751	8.791	8.791	8.791	809	+0.00(+0.00%)
Jan 29, 2015	8.855	8.863	8.791	8.791	10,950	+0.02(+0.18%)
Jan 28, 2015	8.839	8.839	8.775	8.775	628	-0.01(-0.09%)
Jan 27, 2015	8.779	8.783	8.779	8.783	1,385	+0.00(+0.00%)
Jan 26, 2015	8.624	8.839	8.624	8.783	11,987	+0.01(+0.09%)
Jan 23, 2015	8.735	8.775	8.735	8.775	14,025	+0.08(+0.91%)
Jan 22, 2015	8.577	8.696	8.577	8.696	10,638	+0.06(+0.74%)
Jan 21, 2015	8.577	8.632	8.577	8.632	1,385	+0.07(+0.79%)
Jan 20, 2015	8.545	8.569	8.537	8.565	8,504	-0.02(-0.23%)
Jan 16, 2015	8.561	8.585	8.537	8.585	1,502	+0.02(+0.19%)
Jan 15, 2015	8.600	8.600	8.545	8.569	3,402	-0.02(-0.28%)
Jan 14, 2015	8.537	8.608	8.537	8.593	17,991	-0.03(-0.37%)
Jan 13, 2015	8.537	8.624	8.537	8.624	920	-0.02(-0.23%)
Jan 12, 2015	8.537	8.656	8.537	8.644	4,611	-0.03(-0.32%)
Jan 09, 2015	8.751	8.751	8.513	8.672	7,387	-0.02(-0.27%)
Jan 08, 2015	8.934	8.934	8.696	8.696	9,702	-0.17(-1.88%)
Jan 07, 2015	8.664	8.966	8.664	8.863	27,340	-0.01(-0.09%)
Jan 06, 2015	8.775	8.870	8.775	8.870	503	+0.10(+1.18%)
Jan 02, 2015	8.743	8.767	8.767	8.767	109	-0.21(-2.39%)
Dec 31, 2014	8.942	8.982	8.982	8.982	23,925	-0.09(-0.96%)
Dec 30, 2014	9.125	9.220	8.942	9.069	15,552	+0.02(+0.26%)
Dec 29, 2014	9.204	9.283	8.934	9.045	10,831	-0.13(-1.39%)
Dec 26, 2014	8.998	9.180	8.998	9.172	5,815	+0.16(+1.76%)
Dec 24, 2014	8.918	9.013	9.013	9.013	4,785	+0.10(+1.16%)
Dec 23, 2014	8.751	9.085	8.728	8.910	10,528	-0.21(-2.35%)
Dec 22, 2014	8.624	9.133	8.624	9.125	7,498	+0.56(+6.59%)
Dec 19, 2014	9.299	9.331	8.561	8.561	48,921	-0.44(-4.94%)
Dec 18, 2014	9.133	9.331	8.664	9.005	23,742	-0.13(-1.39%)
Dec 17, 2014	9.093	9.133	9.021	9.133	15,346	+0.04(+0.44%)
Dec 16, 2014	9.133	9.133	8.975	9.093	18,347	+0.04(+0.44%)
Dec 15, 2014	8.934	9.053	8.934	9.053	24,392	+0.17(+1.88%)
Dec 12, 2014	8.870	9.133	8.735	8.886	5,388	-0.08(-0.89%)
Dec 11, 2014	8.974	8.974	8.934	8.966	11,014	+0.04(+0.44%)
Dec 10, 2014	8.814	8.934	8.791	8.926	35,281	+0.03(+0.36%)
Dec 09, 2014	8.696	9.013	8.696	8.894	10,076	+0.20(+2.28%)
Dec 08, 2014	8.680	8.696	8.616	8.696	7,075	+0.13(+1.48%)
Dec 05, 2014	8.608	8.656	8.569	8.569	9,199	-0.02(-0.28%)
Dec 04, 2014	8.585	8.608	8.585	8.593	1,762	+0.06(+0.65%)
Dec 03, 2014	8.537	8.616	8.537	8.537	6,801	+0.02(+0.19%)
Dec 02, 2014	8.513	8.529	8.513	8.521	2,442	-0.01(-0.09%)

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.