First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.93	11.24	10.93	10.96	2,191	-0.24(-2.11%)
Jan 28, 2016	11.21	11.21	10.95	11.20	2,007	+0.20(+1.85%)
Jan 27, 2016	10.96	11.13	10.88	11.00	2,115	+0.02(+0.22%)
Jan 26, 2016	10.72	11.13	10.72	10.97	5,581	+0.24(+2.28%)
Jan 25, 2016	10.72	10.73	10.54	10.73	6,834	+0.12(+1.14%)
Jan 22, 2016	10.72	10.72	10.61	10.61	756	+0.11(+1.01%)
Jan 21, 2016	10.68	10.80	10.50	10.50	5,074	-0.29(-2.71%)
Jan 20, 2016	11.22	11.31	10.78	10.79	8,275	-0.26(-2.35%)
Jan 19, 2016	11.70	11.70	11.00	11.05	1,674	+0.11(+0.97%)
Jan 15, 2016	11.05	10.95	10.95	10.95	16,118	-0.13(-1.17%)
Jan 14, 2016	11.37	11.38	10.92	11.08	5,006	-0.27(-2.36%)
Jan 13, 2016	11.58	11.58	11.05	11.35	5,827	-0.20(-1.69%)
Jan 12, 2016	11.54	11.54	11.54	11.54	124	+0.02(+0.21%)
Jan 11, 2016	11.50	11.55	11.50	11.52	4,223	+0.08(+0.71%)
Jan 08, 2016	11.09	11.70	10.89	11.44	5,684	+0.31(+2.78%)
Jan 07, 2016	11.09	11.35	11.09	11.13	12,185	-0.59(-5.00%)
Jan 06, 2016	11.87	12.18	11.71	11.71	4,928	-0.03(-0.24%)
Jan 05, 2016	11.83	12.03	11.74	11.74	5,948	+0.06(+0.52%)
Jan 04, 2016	12.12	12.13	11.65	11.68	5,168	-0.45(-3.69%)
Dec 31, 2015	12.02	12.13	12.13	12.13	5,290	+0.63(+5.44%)
Dec 30, 2015	12.19	12.67	11.39	11.50	6,667	+0.08(+0.71%)
Dec 29, 2015	11.46	11.66	11.34	11.42	5,354	+0.03(+0.29%)
Dec 28, 2015	11.63	11.63	11.35	11.39	4,510	-0.07(-0.64%)
Dec 24, 2015	11.62	11.46	11.46	11.46	1,599	+0.07(+0.64%)
Dec 23, 2015	11.69	11.79	11.39	11.39	7,495	-0.56(-4.69%)
Dec 22, 2015	11.68	12.53	11.55	11.95	6,799	+0.53(+4.63%)
Dec 21, 2015	11.86	11.95	11.41	11.42	4,100	-0.37(-3.17%)
Dec 18, 2015	10.73	12.41	10.73	11.79	52,010	+0.93(+8.61%)
Dec 17, 2015	10.70	11.01	10.57	10.86	23,484	+0.06(+0.53%)
Dec 16, 2015	10.74	10.83	10.73	10.80	8,239	-0.00(-0.04%)
Dec 15, 2015	10.83	10.83	10.73	10.81	13,710	+0.08(+0.72%)
Dec 14, 2015	10.59	10.77	10.59	10.73	6,693	+0.15(+1.38%)
Dec 11, 2015	10.79	10.85	10.58	10.58	13,156	-0.26(-2.40%)
Dec 10, 2015	10.82	10.85	10.81	10.84	9,592	-0.01(-0.07%)
Dec 09, 2015	10.79	10.90	10.79	10.85	5,252	+0.04(+0.38%)
Dec 08, 2015	10.81	11.00	10.81	10.81	7,801	-0.01(-0.08%)
Dec 07, 2015	11.09	11.09	10.74	10.82	10,219	-0.24(-2.14%)
Dec 03, 2015	11.09	11.05	11.05	11.05	185	-0.02(-0.14%)
Dec 02, 2015	11.05	11.07	11.05	11.07	740	+0.10(+0.89%)
Dec 01, 2015	11.06	11.06	10.97	10.97	1,456	-0.02(-0.22%)
Nov 30, 2015	10.98	11.28	10.95	11.00	3,183	+0.04(+0.37%)
Nov 27, 2015	10.96	10.96	10.96	10.96	565	+0.06(+0.60%)
Nov 24, 2015	10.90	10.89	10.89	10.89	738	-0.04(-0.37%)
Nov 23, 2015	10.92	10.93	10.89	10.93	1,985	-0.02(-0.22%)
Nov 20, 2015	10.97	10.97	10.95	10.96	958	+0.02(+0.22%)
Nov 19, 2015	10.94	10.94	10.81	10.93	3,547	+0.00(+0.00%)
Nov 18, 2015	10.82	10.97	10.82	10.93	9,652	+0.00(+0.00%)
Nov 17, 2015	10.69	10.93	10.69	10.93	314	-0.04(-0.37%)
Nov 16, 2015	10.82	10.97	10.81	10.97	21,769	+0.16(+1.50%)
Nov 13, 2015	11.04	11.04	10.81	10.81	1,912	-0.04(-0.38%)
Nov 12, 2015	10.97	10.97	10.85	10.85	9,069	+0.02(+0.23%)
Nov 11, 2015	10.83	10.83	10.83	10.83	248	+0.20(+1.84%)
Nov 10, 2015	10.90	10.90	10.62	10.63	2,662	-0.08(-0.76%)
Nov 09, 2015	10.81	10.84	10.71	10.71	4,532	-0.10(-0.90%)
Nov 06, 2015	10.73	10.81	10.73	10.81	3,219	-0.08(-0.75%)
Nov 03, 2015	10.77	10.89	10.89	10.89	1,599	+0.14(+1.29%)

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.