First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.70	20.08	19.57	19.66	42,019	+0.00(+0.00%)
Apr 27, 2018	19.51	19.70	19.45	19.66	37,509	+0.13(+0.66%)
Apr 26, 2018	20.02	20.02	19.49	19.53	12,736	-0.04(-0.22%)
Apr 25, 2018	19.70	19.89	19.36	19.57	14,745	-0.13(-0.65%)
Apr 24, 2018	19.53	19.87	19.53	19.70	14,142	-0.08(-0.43%)
Apr 23, 2018	19.74	19.95	19.62	19.78	40,516	+0.25(+1.30%)
Apr 20, 2018	19.45	19.62	19.23	19.53	13,487	+0.00(+0.00%)
Apr 19, 2018	19.11	19.53	19.11	19.53	12,602	+0.42(+2.22%)
Apr 18, 2018	19.02	19.53	18.64	19.11	16,618	+0.04(+0.22%)
Apr 17, 2018	19.23	19.32	18.98	19.06	72,404	-0.21(-1.10%)
Apr 16, 2018	19.32	19.40	19.15	19.28	17,084	+0.00(+0.00%)
Apr 13, 2018	19.28	19.32	19.19	19.28	3,302	+0.00(+0.00%)
Apr 12, 2018	19.32	19.32	19.28	19.28	10,672	-0.25(-1.30%)
Apr 11, 2018	19.40	19.53	19.40	19.53	4,669	+0.08(+0.44%)
Apr 10, 2018	19.15	19.45	19.11	19.45	10,958	+0.25(+1.33%)
Apr 09, 2018	19.36	19.45	19.02	19.19	10,543	-0.30(-1.53%)
Apr 06, 2018	19.45	19.49	19.23	19.49	20,205	+0.00(+0.00%)
Apr 05, 2018	19.32	19.70	19.32	19.49	9,004	+0.04(+0.22%)
Apr 04, 2018	19.36	19.45	19.32	19.45	11,531	+0.30(+1.55%)
Apr 03, 2018	19.45	19.53	19.11	19.15	55,720	-0.34(-1.74%)
Apr 02, 2018	19.45	19.53	19.40	19.49	13,109	+0.04(+0.22%)
Mar 29, 2018		19.45	19.45	19.45	0	-0.04(-0.22%)
Mar 28, 2018	19.45	19.53	19.25	19.49	10,050	-0.25(-1.29%)
Mar 27, 2018	19.45	19.95	19.11	19.74	36,829	+0.42(+2.20%)
Mar 26, 2018	18.81	19.45	18.69	19.32	41,831	+0.64(+3.41%)
Mar 23, 2018	18.17	19.02	18.17	18.68	9,990	+0.00(+0.00%)
Mar 22, 2018	18.47	18.68	18.30	18.68	42,245	+0.42(+2.33%)
Mar 21, 2018	18.26	18.43	18.04	18.26	134,714	+0.38(+2.14%)
Mar 20, 2018	17.96	18.30	17.87	17.87	33,448	+0.08(+0.48%)
Mar 19, 2018	19.06	19.06	17.79	17.79	13,281	-0.30(-1.64%)
Mar 16, 2018	18.17	18.47	17.79	18.09	38,423	-0.13(-0.70%)
Mar 15, 2018	19.11	19.27	18.21	18.21	40,792	-0.59(-3.16%)
Mar 14, 2018		19.23	18.64	18.81	21,427	-0.30(-1.56%)
Mar 13, 2018	18.72	19.11	18.30	19.11	21,112	+0.08(+0.45%)
Mar 12, 2018	18.98	19.40	18.81	19.02	8,578	-0.13(-0.66%)
Mar 09, 2018	18.17	19.53	18.17	19.15	27,076	+0.47(+2.50%)
Mar 08, 2018	18.77	19.06	18.64	18.68	12,258	+0.08(+0.46%)
Mar 07, 2018	18.94	19.06	18.60	18.60	16,320	+0.04(+0.23%)
Mar 06, 2018	18.47	18.89	18.47	18.55	11,462	+0.04(+0.23%)
Mar 05, 2018	17.96	18.77	17.96	18.51	10,258	+0.55(+3.07%)
Mar 02, 2018	17.96	17.96	17.96	17.96	414	+0.04(+0.24%)
Mar 01, 2018	18.21	18.30	17.91	17.92	59,151	-0.21(-1.17%)
Feb 28, 2018	17.92	18.21	17.85	18.13	8,028	+0.30(+1.67%)
Feb 27, 2018	17.79	17.92	17.62	17.83	4,743	-0.04(-0.23%)
Feb 23, 2018		17.87	17.87	17.87	240	-0.00(-0.01%)
Feb 22, 2018	17.87	18.43	17.83	17.87	13,720	-0.30(-1.64%)
Feb 21, 2018	17.83	18.51	17.49	18.17	6,602	+0.21(+1.18%)
Feb 20, 2018	17.92	18.38	17.92	17.96	6,930	-0.47(-2.53%)
Feb 16, 2018		18.43	18.43	18.43	0	+0.25(+1.40%)
Feb 15, 2018	18.13	18.26	18.12	18.17	1,376	+0.17(+0.94%)
Feb 14, 2018	17.87	18.26	17.75	18.00	13,060	+0.30(+1.68%)
Feb 13, 2018	17.46	18.17	17.46	17.70	21,068	-0.47(-2.57%)
Feb 12, 2018	18.04	18.47	18.04	18.17	3,039	-0.13(-0.70%)
Feb 09, 2018	18.55	18.68	18.26	18.30	5,636	-0.04(-0.23%)
Feb 08, 2018	18.68	18.72	18.34	18.34	5,485	-0.38(-2.04%)
Feb 07, 2018	18.72	18.72	18.72	18.72	3,949	+0.00(+0.00%)
Feb 06, 2018	18.81	18.89	18.35	18.72	15,780	-0.17(-0.90%)
Feb 05, 2018	18.64	18.89	18.21	18.89	6,605	+0.42(+2.30%)
Feb 02, 2018	18.30	18.72	18.30	18.47	3,912	-0.08(-0.46%)

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.