First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		15.42	15.42	15.42	3,698	-0.25(-1.62%)
Dec 30, 2020	15.81	15.86	15.65	15.67	3,698	-0.18(-1.14%)
Dec 29, 2020	16.06	16.23	15.85	15.85	23,585	-0.22(-1.36%)
Dec 28, 2020	16.33	16.33	16.01	16.07	15,271	+0.18(+1.14%)
Dec 24, 2020	15.88	16.10	15.88	15.89	3,856	-0.15(-0.96%)
Dec 23, 2020	15.94	16.23	15.66	16.04	9,494	+0.07(+0.45%)
Dec 22, 2020	15.88	16.29	15.64	15.97	9,458	-0.25(-1.57%)
Dec 21, 2020	16.33	16.56	15.69	16.23	16,819	-0.11(-0.67%)
Dec 18, 2020	15.55	17.24	15.35	16.33	95,320	+0.83(+5.32%)
Dec 17, 2020	15.84	15.84	15.19	15.51	26,436	-0.25(-1.61%)
Dec 16, 2020	16.06	16.33	15.76	15.76	4,436	-0.23(-1.42%)
Dec 15, 2020	15.31	16.40	15.28	15.99	14,525	+0.38(+2.44%)
Dec 14, 2020	15.77	15.80	15.61	15.61	151,890	+0.00(+0.00%)
Dec 11, 2020	15.93	15.93	15.55	15.61	7,162	-0.36(-2.27%)
Dec 10, 2020	15.78	15.97	15.61	15.97	14,187	+0.41(+2.62%)
Dec 09, 2020	15.91	15.97	15.52	15.56	21,856	-0.30(-1.89%)
Dec 08, 2020	15.63	15.88	15.51	15.86	15,095	+0.09(+0.58%)
Dec 07, 2020	15.53	16.43	15.44	15.77	8,287	+0.07(+0.46%)
Dec 04, 2020	15.25	15.70	15.16	15.70	8,595	+0.58(+3.84%)
Dec 03, 2020	15.70	15.84	15.11	15.12	11,580	-0.51(-3.25%)
Dec 02, 2020	15.43	16.33	15.20	15.63	10,341	+0.46(+3.05%)
Dec 01, 2020	15.72	15.72	15.03	15.16	10,036	-0.50(-3.19%)
Nov 30, 2020	15.55	15.78	15.04	15.66	4,589	-0.16(-1.03%)
Nov 27, 2020	15.65	15.83	15.16	15.83	3,636	+0.17(+1.10%)
Nov 25, 2020	15.74	16.28	15.65	15.65	5,399	-0.45(-2.82%)
Nov 24, 2020	15.92	16.84	15.92	16.11	14,873	+0.59(+3.80%)
Nov 23, 2020	15.32	15.81	14.53	15.52	15,708	+0.36(+2.40%)
Nov 20, 2020	15.28	15.54	15.15	15.15	10,799	-0.29(-1.88%)
Nov 19, 2020	15.45	15.61	15.34	15.45	6,584	-0.48(-3.02%)
Nov 18, 2020	15.45	15.99	15.45	15.93	6,151	-0.05(-0.28%)
Nov 17, 2020	15.97	16.18	15.61	15.97	11,721	-0.30(-1.84%)
Nov 16, 2020	15.64	16.29	15.64	16.27	11,926	+1.02(+6.66%)
Nov 13, 2020	14.81	15.61	14.81	15.25	7,383	+0.44(+3.00%)
Nov 12, 2020	15.88	16.08	14.63	14.81	27,251	-1.07(-6.74%)
Nov 11, 2020	16.47	16.47	15.71	15.88	16,299	-0.10(-0.62%)
Nov 10, 2020	15.46	16.20	15.00	15.98	26,750	+0.82(+5.39%)
Nov 09, 2020	13.66	16.26	13.66	15.16	21,216	+1.96(+14.85%)
Nov 06, 2020	13.54	13.61	13.19	13.20	4,187	-0.26(-1.95%)
Nov 05, 2020	13.28	13.58	13.23	13.47	7,118	+0.15(+1.09%)
Nov 04, 2020	13.72	13.72	13.32	13.32	2,782	-0.47(-3.42%)
Nov 03, 2020	13.60	14.07	13.46	13.79	28,018	+0.23(+1.67%)
Nov 02, 2020	12.94	13.57	12.94	13.57	7,465	+0.67(+5.21%)
Oct 30, 2020	12.71	13.06	12.33	12.90	26,447	-0.25(-1.93%)
Oct 29, 2020	12.92	13.15	12.75	13.15	7,843	+0.32(+2.45%)
Oct 28, 2020	13.01	13.49	12.56	12.83	20,338	-0.18(-1.38%)
Oct 27, 2020	12.77	13.07	12.77	13.01	5,128	+0.32(+2.48%)
Oct 26, 2020	12.83	12.83	12.50	12.70	17,949	-0.21(-1.60%)
Oct 23, 2020	12.59	12.91	12.53	12.91	4,999	+0.43(+3.46%)
Oct 22, 2020	12.93	13.02	12.47	12.47	82,496	-0.19(-1.49%)
Oct 21, 2020	12.51	13.02	12.49	12.66	177,669	+0.18(+1.48%)
Oct 20, 2020	12.51	12.60	12.39	12.48	10,277	-0.03(-0.25%)
Oct 19, 2020	12.33	12.74	12.33	12.51	7,297	+0.14(+1.16%)
Oct 16, 2020	12.38	12.59	12.20	12.37	27,443	-0.43(-3.38%)
Oct 15, 2020	12.15	12.80	12.10	12.80	23,628	+0.58(+4.79%)
Oct 14, 2020	12.21	12.30	12.21	12.21	3,867	-0.18(-1.45%)
Oct 13, 2020	12.51	12.57	12.29	12.39	3,535	-0.12(-0.94%)
Oct 12, 2020	12.54	12.93	12.39	12.51	12,777	-0.09(-0.71%)
Oct 09, 2020	12.71	12.85	12.51	12.60	21,332	+0.01(+0.07%)
Oct 08, 2020	12.48	13.15	12.48	12.59	59,329	+0.15(+1.23%)
Oct 07, 2020	12.47	12.47	12.29	12.44	12,736	+0.10(+0.80%)
Oct 06, 2020	12.20	12.51	12.06	12.34	35,343	+0.05(+0.44%)
Oct 05, 2020	12.41	12.51	12.20	12.29	12,525	-0.01(-0.07%)
Oct 02, 2020	12.15	12.34	11.66	12.29	6,111	+0.21(+1.71%)

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.