First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	17.82	18.07	17.69	18.07	9,681	+0.02(+0.10%)
Jun 29, 2022	18.24	18.57	18.01	18.06	10,299	-0.44(-2.40%)
Jun 28, 2022	18.57	18.57	18.01	18.50	6,221	-0.03(-0.15%)
Jun 27, 2022	18.19	18.62	18.13	18.53	29,073	+0.56(+3.10%)
Jun 24, 2022	17.83	18.39	17.74	17.97	14,845	+0.12(+0.69%)
Jun 23, 2022	17.36	18.07	17.36	17.85	4,671	+0.30(+1.72%)
Jun 22, 2022	17.41	17.62	17.07	17.55	7,470	+0.23(+1.31%)
Jun 21, 2022	17.28	17.51	16.88	17.32	18,828	+0.43(+2.57%)
Jun 17, 2022	17.76	17.92	16.89	16.89	50,575	-0.72(-4.07%)
Jun 16, 2022	17.14	17.76	17.14	17.60	17,842	+0.47(+2.75%)
Jun 15, 2022	17.07	18.06	17.07	17.13	13,072	-0.01(-0.05%)
Jun 14, 2022	17.11	17.56	17.11	17.14	1,626	+0.22(+1.28%)
Jun 13, 2022	17.10	17.22	16.88	16.92	9,337	-0.28(-1.64%)
Jun 10, 2022	17.62	17.62	16.55	17.21	14,139	-0.60(-3.39%)
Jun 09, 2022	17.73	18.06	17.73	17.81	1,754	-0.47(-2.58%)
Jun 08, 2022	18.57	18.92	17.57	18.28	3,491	-0.41(-2.22%)
Jun 07, 2022	18.53	19.14	18.53	18.70	3,057	-0.21(-1.10%)
Jun 06, 2022	17.50	19.15	17.50	18.90	8,013	+1.25(+7.10%)
Jun 03, 2022	17.40	17.65	17.40	17.65	2,085	+0.15(+0.86%)
Jun 02, 2022	17.77	17.77	16.98	17.50	11,695	+0.06(+0.32%)
Jun 01, 2022	17.50	17.73	17.40	17.44	14,453	-0.38(-2.12%)
May 31, 2022	17.53	17.94	17.31	17.82	74,942	+0.16(+0.91%)
May 27, 2022	17.74	17.77	17.66	17.66	3,352	-0.08(-0.43%)
May 26, 2022	17.91	17.91	17.68	17.74	10,907	-0.05(-0.27%)
May 25, 2022	17.62	17.78	17.62	17.78	950	-0.10(-0.58%)
May 24, 2022	17.89	17.89	17.89	17.89	597	-0.04(-0.21%)
May 23, 2022	17.93	17.93	17.51	17.92	16,043	-0.01(-0.05%)
May 20, 2022	18.19	18.19	17.80	17.93	6,553	+0.15(+0.85%)
May 19, 2022	18.37	18.37	17.54	17.78	2,334	+0.00(+0.00%)
May 18, 2022	19.06	19.06	17.52	17.78	8,467	-0.35(-1.92%)
May 17, 2022	18.13	18.13	18.13	18.13	1,896	+0.25(+1.37%)
May 16, 2022	17.91	18.21	17.44	17.89	25,072	+0.23(+1.28%)
May 13, 2022	18.55	18.55	17.66	17.66	10,039	-0.45(-2.50%)
May 12, 2022	18.20	18.29	18.06	18.11	6,291	-0.34(-1.84%)
May 11, 2022	17.96	18.45	17.27	18.45	23,239	+0.21(+1.14%)
May 10, 2022	18.33	18.65	18.10	18.24	3,433	-0.22(-1.20%)
May 09, 2022	18.31	18.67	18.31	18.47	3,192	-0.25(-1.36%)
May 06, 2022	18.69	18.87	18.39	18.72	10,791	-0.29(-1.51%)
May 05, 2022	18.90	19.01	18.90	19.01	658	+0.05(+0.25%)
May 04, 2022	18.51	18.96	18.49	18.96	7,275	+0.57(+3.08%)
May 02, 2022				18.40	249	-0.17(-0.91%)
Apr 29, 2022	18.51	18.63	18.41	18.57	11,239	+0.02(+0.10%)
Apr 28, 2022	18.72	18.72	18.55	18.55	988	-0.07(-0.40%)
Apr 27, 2022	18.55	18.81	18.55	18.62	3,502	+0.11(+0.61%)
Apr 26, 2022	18.56	18.72	18.32	18.51	31,396	-0.43(-2.28%)
Apr 25, 2022	18.60	18.98	18.47	18.94	1,763	-0.12(-0.64%)
Apr 22, 2022	18.31	19.06	18.31	19.06	1,883	+0.13(+0.69%)
Apr 21, 2022	18.97	19.11	18.72	18.93	34,202	-0.27(-1.41%)
Apr 20, 2022	19.20	19.20	19.20	19.20	432	-0.03(-0.15%)
Apr 19, 2022	18.87	19.23	18.86	19.23	1,239	+0.20(+1.03%)
Apr 18, 2022	19.25	19.25	19.03	19.03	2,854	-0.02(-0.10%)
Apr 14, 2022	19.15	19.35	18.87	19.05	6,596	-0.32(-1.64%)
Apr 13, 2022	19.10	19.37	19.10	19.37	1,164	+0.16(+0.83%)
Apr 12, 2022	19.21	19.21	19.21	19.21	725	+0.02(+0.10%)
Apr 11, 2022	19.20	19.46	19.19	19.19	1,747	-0.15(-0.77%)
Apr 08, 2022	19.23	19.49	19.23	19.34	2,215	+0.00(+0.00%)
Apr 07, 2022	19.85	19.88	19.30	19.34	46,128	-0.52(-2.64%)
Apr 06, 2022	19.90	19.94	19.87	19.87	998	-0.08(-0.42%)
Apr 05, 2022	19.95	20.01	19.90	19.95	5,115	+0.01(+0.05%)
Apr 04, 2022	19.81	20.01	19.68	19.94	1,475	+0.21(+1.04%)

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.