First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.01	16.35	16.00	16.35	20,091	+0.28(+1.73%)
Apr 29, 2019	15.93	16.14	15.91	16.07	13,427	+0.10(+0.65%)
Apr 26, 2019	15.90	15.99	15.86	15.97	44,392	+0.01(+0.05%)
Apr 25, 2019	16.11	16.18	15.82	15.96	17,904	-0.11(-0.70%)
Apr 24, 2019	15.95	16.25	15.95	16.07	9,007	+0.00(+0.00%)
Apr 23, 2019	16.13	16.13	15.92	16.07	10,125	+0.09(+0.54%)
Apr 22, 2019	16.13	16.13	15.99	15.99	3,218	-0.15(-0.91%)
Apr 18, 2019	15.81	16.18	15.81	16.13	24,623	+0.25(+1.58%)
Apr 17, 2019	15.86	16.11	15.74	15.88	16,956	+0.02(+0.11%)
Apr 16, 2019	16.09	16.13	15.41	15.86	50,593	-0.22(-1.40%)
Apr 15, 2019	16.32	16.32	15.99	16.09	10,111	-0.17(-1.06%)
Apr 12, 2019	16.35	16.35	16.15	16.26	12,947	+0.03(+0.16%)
Apr 11, 2019	16.23	16.24	16.10	16.24	5,013	-0.07(-0.42%)
Apr 10, 2019	16.46	16.46	16.17	16.31	11,071	-0.18(-1.10%)
Apr 09, 2019	16.61	16.61	16.48	16.49	8,463	-0.16(-0.99%)
Apr 08, 2019	16.81	16.87	16.64	16.65	5,654	-0.35(-2.09%)
Apr 05, 2019	16.57	17.08	16.54	17.01	7,629	+0.16(+0.98%)
Apr 04, 2019	16.76	17.07	16.57	16.84	17,464	+0.08(+0.46%)
Apr 03, 2019	16.77	16.82	16.57	16.76	8,248	+0.12(+0.73%)
Apr 02, 2019	17.04	17.04	16.62	16.64	11,325	-0.44(-2.58%)
Apr 01, 2019	16.50	17.08	16.31	17.08	9,138	+0.59(+3.57%)
Mar 29, 2019	16.54	16.54	16.44	16.50	5,202	-0.06(-0.37%)
Mar 28, 2019	16.53	16.60	16.41	16.56	7,359	-0.09(-0.52%)
Mar 27, 2019	16.73	16.73	16.52	16.64	5,182	-0.09(-0.52%)
Mar 26, 2019	17.11	17.30	16.73	16.73	6,196	-0.53(-3.06%)
Mar 25, 2019	16.87	17.26	16.65	17.26	11,058	+0.61(+3.64%)
Mar 22, 2019	16.90	16.95	16.65	16.65	19,305	-0.30(-1.79%)
Mar 21, 2019	16.73	18.23	16.65	16.95	9,647	+0.10(+0.56%)
Mar 20, 2019	17.30	17.38	16.82	16.86	6,775	-0.37(-2.16%)
Mar 19, 2019	17.95	17.95	17.18	17.23	7,576	-0.83(-4.60%)
Mar 18, 2019	17.30	18.06	17.06	18.06	8,055	+0.74(+4.24%)
Mar 15, 2019	17.58	17.65	17.13	17.33	26,589	-0.20(-1.13%)
Mar 14, 2019	17.31	17.55	17.27	17.53	8,391	+0.00(+0.00%)
Mar 13, 2019	17.55	17.60	17.11	17.53	13,232	+0.01(+0.05%)
Mar 12, 2019	17.76	17.76	17.50	17.52	11,537	-0.24(-1.36%)
Mar 11, 2019	17.65	17.76	17.26	17.76	21,620	+0.15(+0.84%)
Mar 08, 2019	17.46	18.11	17.46	17.61	6,358	+0.10(+0.54%)
Mar 07, 2019	17.47	17.73	17.30	17.52	14,796	-0.09(-0.49%)
Mar 06, 2019	18.42	18.42	16.66	17.60	13,378	-0.82(-4.46%)
Mar 05, 2019	17.59	18.65	17.32	18.42	28,367	+0.85(+4.82%)
Mar 04, 2019	17.76	17.78	17.19	17.58	15,304	-0.16(-0.93%)
Mar 01, 2019	17.42	17.75	16.85	17.74	18,496	+0.40(+2.29%)
Feb 28, 2019	16.24	18.10	16.24	17.34	22,006	+0.35(+2.09%)
Feb 27, 2019	16.87	16.99	16.78	16.99	26,443	+0.02(+0.10%)
Feb 26, 2019	16.92	17.39	16.92	16.97	4,986	+0.10(+0.62%)
Feb 25, 2019	17.05	17.21	16.70	16.87	28,816	-0.26(-1.52%)
Feb 22, 2019	16.77	17.30	16.75	17.13	11,907	+0.38(+2.27%)
Feb 21, 2019	17.08	17.08	15.64	16.75	12,551	-0.75(-4.30%)
Feb 20, 2019	17.27	17.61	17.27	17.50	5,619	-0.31(-1.75%)
Feb 19, 2019	17.99	17.99	17.38	17.81	3,751	+0.07(+0.39%)
Feb 15, 2019	17.43	17.74	17.19	17.74	10,520	+0.44(+2.55%)
Feb 14, 2019	17.38	17.46	17.30	17.30	13,273	-0.09(-0.50%)
Feb 13, 2019	15.51	17.56	15.51	17.39	7,392	+0.16(+0.95%)
Feb 12, 2019	17.36	17.36	17.21	17.22	19,853	-0.20(-1.14%)
Feb 11, 2019	17.24	17.47	16.87	17.42	9,914	+0.29(+1.72%)
Feb 08, 2019	16.82	17.27	16.77	17.13	13,178	+0.26(+1.54%)
Feb 07, 2019	17.34	17.82	16.47	16.87	56,751	-0.58(-3.32%)
Feb 06, 2019	17.43	18.97	17.30	17.45	16,506	-0.21(-1.18%)
Feb 05, 2019	17.59	17.83	17.51	17.66	2,900	+0.27(+1.54%)
Feb 04, 2019	17.55	18.17	17.30	17.39	12,603	-0.13(-0.74%)

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.