First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.57	19.74	19.16	19.26	21,668	-0.18(-0.94%)
Mar 30, 2023	19.88	19.88	19.15	19.44	20,146	-0.16(-0.84%)
Mar 29, 2023	19.69	19.91	19.49	19.60	9,877	+0.10(+0.49%)
Mar 28, 2023	19.76	19.78	19.36	19.51	11,517	+0.00(+0.00%)
Mar 27, 2023	19.73	19.96	19.51	19.51	8,752	+0.00(+0.00%)
Mar 24, 2023	19.23	19.98	18.99	19.51	21,851	+0.17(+0.90%)
Mar 23, 2023	19.28	19.80	19.01	19.33	19,033	-0.22(-1.13%)
Mar 22, 2023	19.55	20.14	18.83	19.55	47,870	+0.00(+0.00%)
Mar 21, 2023	18.77	20.08	18.77	19.55	17,682	+1.08(+5.84%)
Mar 20, 2023	18.12	18.49	18.09	18.48	12,301	-0.04(-0.21%)
Mar 17, 2023	17.93	18.77	17.93	18.51	6,369	+0.54(+3.00%)
Mar 16, 2023	18.09	18.28	17.88	17.98	8,257	+0.11(+0.59%)
Mar 15, 2023	17.98	18.38	17.83	17.87	5,195	-0.39(-2.11%)
Mar 14, 2023	18.42	18.99	18.22	18.25	6,037	+0.19(+1.07%)
Mar 13, 2023	18.29	19.22	17.62	18.06	17,134	-1.08(-5.63%)
Mar 10, 2023	19.19	19.46	18.66	19.14	12,136	-0.36(-1.83%)
Mar 09, 2023	19.47	19.50	19.47	19.50	753	-0.03(-0.15%)
Mar 08, 2023	19.53	19.53	19.53	19.53	677	+0.14(+0.75%)
Mar 07, 2023	19.20	19.38	19.01	19.38	1,465	+0.49(+2.60%)
Mar 06, 2023	18.99	19.40	18.89	18.89	3,506	-0.02(-0.10%)
Mar 03, 2023	18.87	19.29	18.78	18.91	7,819	+0.08(+0.41%)
Mar 02, 2023	19.25	19.25	18.77	18.83	56,492	-0.30(-1.56%)
Mar 01, 2023	19.34	19.34	19.13	19.13	2,388	-0.25(-1.27%)
Feb 28, 2023	19.53	19.56	19.38	19.38	2,943	-0.20(-1.01%)
Feb 27, 2023	19.57	19.57	19.57	19.57	2,234	+0.32(+1.65%)
Feb 24, 2023	19.19	19.43	18.80	19.26	6,351	+0.12(+0.60%)
Feb 23, 2023	18.91	19.14	18.68	19.14	2,362	+0.23(+1.22%)
Feb 22, 2023	18.87	18.91	18.70	18.91	16,205	+0.04(+0.20%)
Feb 21, 2023	18.82	19.15	18.77	18.87	1,676	-0.10(-0.51%)
Feb 17, 2023	18.83	19.04	18.77	18.97	2,137	-0.03(-0.15%)
Feb 16, 2023	18.97	19.12	18.97	19.00	3,307	-0.15(-0.80%)
Feb 15, 2023	19.28	19.28	19.01	19.15	1,352	+0.10(+0.51%)
Feb 14, 2023	19.18	19.18	19.05	19.05	1,738	-0.06(-0.30%)
Feb 13, 2023	19.26	19.26	18.97	19.11	4,682	-0.12(-0.60%)
Feb 10, 2023	19.23	19.26	18.97	19.23	8,668	-0.03(-0.15%)
Feb 09, 2023	19.09	19.40	19.09	19.26	4,003	+0.00(+0.00%)
Feb 08, 2023	19.26	19.26	19.26	19.26	576	-0.10(-0.50%)
Feb 07, 2023	19.36	19.61	19.29	19.35	3,858	-0.01(-0.05%)
Feb 06, 2023	19.55	19.55	19.36	19.36	743	-0.24(-1.23%)
Feb 03, 2023	19.51	19.91	19.51	19.60	2,544	-0.15(-0.78%)
Feb 02, 2023	19.76	19.76	19.76	19.76	933	-0.03(-0.15%)
Feb 01, 2023	19.69	20.11	19.69	19.79	8,388	-0.01(-0.05%)
Jan 31, 2023	19.88	19.91	19.37	19.79	2,427	+0.00(+0.00%)
Jan 30, 2023	19.76	19.96	19.76	19.79	1,909	-0.04(-0.19%)
Jan 27, 2023	19.97	20.03	19.79	19.83	6,557	-0.15(-0.77%)
Jan 26, 2023	20.06	20.18	19.82	19.99	3,445	-0.05(-0.24%)
Jan 25, 2023	20.08	20.08	19.84	20.03	18,588	-0.05(-0.24%)
Jan 24, 2023	19.91	20.38	19.91	20.08	1,254	-0.02(-0.10%)
Jan 23, 2023	20.18	20.46	19.87	20.10	10,609	-0.25(-1.22%)
Jan 20, 2023	20.64	20.64	20.35	20.35	2,434	-0.10(-0.47%)
Jan 19, 2023	20.60	20.60	20.41	20.45	1,868	-0.11(-0.56%)
Jan 18, 2023	20.76	20.94	20.34	20.56	8,986	-0.03(-0.14%)
Jan 17, 2023	20.76	20.89	20.59	20.59	3,231	-0.11(-0.51%)
Jan 13, 2023	20.51	21.03	20.51	20.69	3,909	-0.10(-0.46%)
Jan 12, 2023	20.91	21.03	20.62	20.79	8,811	+0.05(+0.23%)
Jan 11, 2023	20.66	21.03	20.57	20.74	4,832	+0.01(+0.05%)
Jan 10, 2023	20.76	20.80	20.19	20.73	32,685	-0.18(-0.87%)
Jan 09, 2023	20.98	21.03	20.65	20.91	5,788	-0.11(-0.52%)
Jan 06, 2023	20.65	21.27	20.65	21.02	55,332	+0.51(+2.49%)
Jan 05, 2023	20.56	20.88	20.30	20.51	7,409	+0.01(+0.05%)
Jan 04, 2023	20.80	20.80	20.50	20.50	1,673	-0.18(-0.88%)

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.