First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.33	16.75	16.19	16.29	37,749	+0.02(+0.11%)
Feb 25, 2021	16.16	16.51	16.16	16.27	14,384	-0.05(-0.34%)
Feb 24, 2021	16.50	16.53	16.14	16.32	9,191	-0.03(-0.17%)
Feb 23, 2021	16.25	16.43	16.02	16.35	8,891	+0.30(+1.88%)
Feb 22, 2021	15.55	16.44	15.48	16.05	19,003	+0.40(+2.57%)
Feb 19, 2021	15.38	15.68	15.38	15.65	32,168	+0.21(+1.36%)
Feb 18, 2021	15.71	15.71	15.14	15.44	33,462	-0.28(-1.80%)
Feb 17, 2021	16.25	16.25	15.72	15.72	9,507	-0.27(-1.71%)
Feb 16, 2021	16.54	16.62	15.98	15.99	14,048	-0.13(-0.79%)
Feb 12, 2021	16.26	16.34	16.00	16.12	9,191	-0.30(-1.84%)
Feb 11, 2021	15.91	16.53	15.72	16.42	25,265	+0.70(+4.48%)
Feb 10, 2021	15.87	15.91	15.64	15.72	20,808	+0.01(+0.06%)
Feb 09, 2021	16.43	16.78	15.71	15.71	31,733	-0.67(-4.07%)
Feb 08, 2021	16.22	16.55	16.09	16.38	21,006	+0.13(+0.79%)
Feb 05, 2021	16.33	16.64	16.08	16.25	16,412	-0.28(-1.71%)
Feb 04, 2021	16.49	16.54	16.05	16.53	22,685	+0.03(+0.17%)
Feb 03, 2021	16.42	16.55	16.36	16.51	12,106	-0.02(-0.11%)
Feb 02, 2021	16.89	16.89	16.28	16.52	21,013	+0.18(+1.12%)
Feb 01, 2021	15.41	17.03	15.30	16.34	19,560	+0.92(+5.99%)
Jan 29, 2021	15.61	15.61	15.25	15.42	15,207	-0.19(-1.22%)
Jan 28, 2021	15.68	15.94	15.25	15.61	19,274	+0.17(+1.12%)
Jan 27, 2021	15.70	15.96	15.07	15.44	18,056	-0.80(-4.92%)
Jan 26, 2021	16.52	16.65	16.15	16.23	19,473	-0.23(-1.38%)
Jan 25, 2021	16.30	16.87	15.97	16.46	32,496	-0.15(-0.87%)
Jan 22, 2021	15.06	16.78	14.84	16.61	29,642	+1.70(+11.38%)
Jan 21, 2021	15.92	15.92	14.68	14.91	22,361	-0.53(-3.41%)
Jan 20, 2021	16.09	16.19	15.44	15.44	10,017	-0.33(-2.07%)
Jan 19, 2021	15.93	16.02	15.76	15.76	12,018	-0.07(-0.46%)
Jan 15, 2021	15.64	16.03	15.64	15.84	10,358	+0.05(+0.34%)
Jan 14, 2021	15.46	16.06	15.46	15.78	21,056	+0.41(+2.66%)
Jan 13, 2021	15.49	15.70	15.30	15.37	12,546	-0.24(-1.51%)
Jan 12, 2021	15.61	15.75	15.61	15.61	6,248	+0.09(+0.59%)
Jan 11, 2021	15.58	15.58	15.22	15.52	7,137	-0.08(-0.52%)
Jan 08, 2021	15.79	16.56	15.37	15.60	11,791	-0.04(-0.23%)
Jan 07, 2021	16.20	16.41	15.63	15.64	11,339	-0.29(-1.82%)
Jan 06, 2021	15.72	16.71	15.72	15.93	18,352	+0.37(+2.39%)
Jan 05, 2021	14.97	15.67	14.97	15.55	9,529	+0.44(+2.88%)
Jan 04, 2021	15.64	15.64	14.98	15.12	15,698	-0.30(-1.94%)
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%)

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.