Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

16.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.98 11.28 10.95 11.00 3,183 +0.04(+0.37%)
Nov 27, 2015 10.96 10.96 10.96 10.96 565 +0.06(+0.60%)
Nov 24, 2015 10.90 10.89 10.89 10.89 738 -0.04(-0.37%)
Nov 23, 2015 10.92 10.93 10.89 10.93 1,985 -0.02(-0.22%)
Nov 20, 2015 10.97 10.97 10.95 10.96 958 +0.02(+0.22%)
Nov 19, 2015 10.94 10.94 10.81 10.93 3,547 +0.00(+0.00%)
Nov 18, 2015 10.82 10.97 10.82 10.93 9,652 +0.00(+0.00%)
Nov 17, 2015 10.69 10.93 10.69 10.93 314 -0.04(-0.37%)
Nov 16, 2015 10.82 10.97 10.81 10.97 21,769 +0.16(+1.50%)
Nov 13, 2015 11.04 11.04 10.81 10.81 1,912 -0.04(-0.38%)
Nov 12, 2015 10.97 10.97 10.85 10.85 9,069 +0.02(+0.23%)
Nov 11, 2015 10.83 10.83 10.83 10.83 248 +0.20(+1.84%)
Nov 10, 2015 10.90 10.90 10.62 10.63 2,662 -0.08(-0.76%)
Nov 09, 2015 10.81 10.84 10.71 10.71 4,532 -0.10(-0.90%)
Nov 06, 2015 10.73 10.81 10.73 10.81 3,219 -0.08(-0.75%)
Nov 03, 2015 10.77 10.89 10.89 10.89 1,599 +0.14(+1.29%)
Nov 02, 2015 10.75 10.75 10.75 10.75 123 +0.10(+0.92%)
Oct 29, 2015 10.66 10.66 10.66 10.66 134 +0.07(+0.69%)
Oct 28, 2015 10.71 10.71 10.58 10.58 727 +0.05(+0.46%)
Oct 27, 2015 10.53 10.71 10.53 10.53 564 -0.06(-0.53%)
Oct 26, 2015 10.23 10.78 10.23 10.59 733 -0.19(-1.80%)
Oct 23, 2015 10.78 10.78 10.78 10.78 230 +0.01(+0.07%)
Oct 22, 2015 10.71 10.81 10.56 10.78 4,863 +0.07(+0.61%)
Oct 21, 2015 10.31 10.75 10.15 10.71 36,221 +0.73(+7.28%)
Oct 20, 2015 9.919 9.985 9.919 9.985 435 +0.12(+1.24%)
Oct 19, 2015 9.992 10.06 9.830 9.863 1,551 -0.17(-1.69%)
Oct 15, 2015 9.903 10.03 10.03 10.03 1,979 +0.27(+2.73%)
Oct 14, 2015 9.766 9.766 9.766 9.766 123 -0.21(-2.11%)
Oct 09, 2015 10.02 9.976 9.976 9.976 14 -0.01(-0.08%)
Oct 08, 2015 9.984 9.984 9.984 9.984 160 +0.23(+2.32%)
Oct 07, 2015 9.758 9.758 9.758 9.758 569 -0.26(-2.58%)
Oct 06, 2015 10.06 10.06 10.02 10.02 348 -0.04(-0.40%)
Oct 05, 2015 10.06 10.06 10.06 10.06 494 +0.06(+0.57%)
Oct 01, 2015 10.02 10.00 10.00 10.00 2,721 -0.01(-0.08%)
Sep 30, 2015 10.03 10.03 9.782 10.01 2,274 -0.01(-0.08%)
Sep 28, 2015 9.968 10.02 10.02 10.02 44 +0.09(+0.91%)
Sep 25, 2015 10.06 10.06 9.903 9.926 1,322 +0.04(+0.40%)
Sep 24, 2015 9.855 10.05 9.830 9.887 865 -0.04(-0.41%)
Sep 23, 2015 9.927 9.927 9.919 9.927 2,372 -0.01(-0.08%)
Sep 22, 2015 9.935 9.935 9.935 9.935 1,239 +0.00(+0.00%)
Sep 21, 2015 9.879 9.935 9.879 9.935 959 +0.25(+2.59%)
Sep 18, 2015 10.07 10.09 9.685 9.685 29,139 -0.57(-5.59%)
Sep 17, 2015 10.06 10.31 10.06 10.26 1,762 +0.36(+3.59%)
Sep 16, 2015 10.29 10.29 9.903 9.903 10,439 -0.36(-3.54%)
Sep 15, 2015 10.31 10.31 9.911 10.27 2,958 -0.03(-0.31%)
Sep 14, 2015 10.11 10.31 9.863 10.30 6,632 +0.19(+1.92%)
Sep 11, 2015 9.984 10.11 9.968 10.11 2,880 +0.13(+1.30%)
Sep 10, 2015 9.846 10.02 9.763 9.976 2,887 +0.24(+2.49%)
Sep 09, 2015 9.677 10.02 9.677 9.733 2,376 -0.19(-1.95%)
Sep 08, 2015 10.02 10.02 9.801 9.927 1,844 -0.06(-0.57%)
Sep 04, 2015 9.903 9.984 9.984 9.984 742 +0.08(+0.82%)
Sep 03, 2015 9.733 9.903 9.701 9.903 10,300 +0.11(+1.16%)
Sep 02, 2015 9.863 10.10 9.774 9.790 3,577 +0.15(+1.51%)
Sep 01, 2015 9.426 10.02 9.426 9.644 16,805 -0.22(-2.21%)
Aug 31, 2015 9.701 9.887 9.701 9.863 15,947 +0.16(+1.67%)
Aug 28, 2015 9.321 9.741 9.321 9.701 2,429 -0.04(-0.41%)
Aug 27, 2015 9.620 9.741 9.500 9.741 6,197 +0.08(+0.84%)
Aug 26, 2015 9.539 9.749 9.450 9.660 4,829 +0.05(+0.50%)
Aug 25, 2015 9.483 9.620 9.483 9.612 2,967 +0.25(+2.68%)
Aug 24, 2015 9.620 9.620 9.321 9.361 6,839 -0.27(-2.85%)
Aug 21, 2015 9.636 9.636 9.636 9.636 257 -0.06(-0.67%)
Aug 20, 2015 9.620 9.701 9.620 9.701 7,447 +0.00(+0.00%)
Aug 19, 2015 9.693 9.749 9.677 9.701 17,272 -0.02(-0.17%)
Aug 18, 2015 9.717 9.717 9.693 9.717 7,316 +0.01(+0.08%)
Aug 17, 2015 9.701 9.825 9.701 9.709 3,835 -0.13(-1.31%)
Aug 14, 2015 9.838 9.838 9.838 9.838 886 +0.21(+2.17%)
Aug 13, 2015 9.628 9.644 9.620 9.628 4,977 -0.03(-0.33%)
Aug 12, 2015 9.846 9.855 9.660 9.660 2,728 -0.04(-0.42%)
Aug 11, 2015 9.846 9.846 9.701 9.701 1,549 +0.02(+0.17%)
Aug 10, 2015 9.660 9.851 9.660 9.685 2,079 -0.18(-1.80%)
Aug 07, 2015 9.709 9.863 9.709 9.863 567 -0.01(-0.08%)
Aug 06, 2015 9.961 9.961 9.735 9.871 3,096 +0.03(+0.33%)
Aug 05, 2015 9.806 10.08 9.806 9.838 2,143 -0.02(-0.25%)
Aug 04, 2015 9.863 9.903 9.863 9.863 2,793 +0.04(+0.41%)
Aug 03, 2015 9.838 9.838 9.814 9.822 1,760 -0.14(-1.38%)
Jul 30, 2015 10.07 9.960 9.960 9.960 113 +0.11(+1.15%)
Jul 29, 2015 9.846 9.846 9.846 9.846 133 +0.03(+0.33%)
Jul 28, 2015 9.806 9.814 9.806 9.814 457 -0.15(-1.53%)
Jul 24, 2015 9.967 9.967 9.967 9.967 51 +0.20(+2.06%)
Jul 23, 2015 9.846 9.895 9.766 9.766 16,682 -0.07(-0.74%)
Jul 22, 2015 9.829 9.838 9.761 9.838 2,270 +0.07(+0.74%)
Jul 21, 2015 9.790 9.790 9.686 9.766 1,886 -0.03(-0.33%)
Jul 20, 2015 9.702 9.798 9.702 9.798 600 +0.02(+0.25%)
Jul 17, 2015 9.686 9.774 9.686 9.774 884 +0.02(+0.16%)
Jul 16, 2015 9.830 9.830 9.726 9.758 2,687 +0.06(+0.66%)
Jul 15, 2015 9.838 9.838 9.694 9.694 3,049 -0.07(-0.73%)
Jul 14, 2015 9.654 9.766 9.654 9.765 2,570 +0.08(+0.82%)
Jul 13, 2015 9.838 9.838 9.686 9.686 248 -0.03(-0.33%)
Jul 09, 2015 9.718 9.718 9.718 9.718 1 +0.10(+1.09%)
Jul 08, 2015 9.654 9.654 9.613 9.613 624 -0.21(-2.13%)
Jul 07, 2015 9.605 9.822 9.605 9.822 1,189 +0.22(+2.26%)
Jul 06, 2015 9.678 9.678 9.605 9.605 945 -0.03(-0.33%)
Jul 02, 2015 9.694 9.637 9.637 9.637 8,086 +0.07(+0.76%)
Jul 01, 2015 9.567 9.774 9.268 9.565 4,227 -0.23(-2.38%)
Jun 26, 2015 9.798 9.798 9.798 9.798 248 +0.04(+0.41%)
Jun 24, 2015 9.718 9.758 9.758 9.758 4 +0.01(+0.08%)
Jun 19, 2015 9.758 9.750 9.750 9.750 6,096 +0.00(+0.00%)
Jun 18, 2015 9.782 9.782 9.557 9.750 3,116 +0.10(+1.00%)
Jun 17, 2015 9.887 10.01 9.533 9.654 19,067 -0.23(-2.36%)
Jun 16, 2015 9.766 9.887 9.766 9.887 1,132 +0.00(+0.00%)
Jun 12, 2015 9.887 9.887 9.887 9.887 103 +0.14(+1.49%)
Jun 11, 2015 9.887 10.04 9.726 9.742 19,370 -0.44(-4.34%)
Jun 10, 2015 10.13 10.25 10.13 10.18 2,208 -0.18(-1.71%)
Jun 08, 2015 10.19 10.36 10.36 10.36 3 +0.15(+1.50%)
Jun 05, 2015 10.34 10.34 10.21 10.21 813 +0.18(+1.84%)
Jun 04, 2015 10.09 10.12 9.927 10.02 3,167 +0.13(+1.30%)
Jun 03, 2015 9.895 9.895 9.895 9.895 125 +0.02(+0.24%)
Jun 01, 2015 9.887 9.871 9.871 9.871 2 -0.02(-0.16%)
May 29, 2015 9.887 9.887 9.887 9.887 628 -0.09(-0.89%)
May 28, 2015 10.25 10.37 9.525 9.975 15,655 -0.17(-1.66%)
May 27, 2015 9.959 10.43 9.959 10.14 1,519 +0.01(+0.08%)
May 22, 2015 10.14 10.14 10.14 10.14 6 +0.01(+0.08%)
May 21, 2015 9.951 10.13 9.887 10.13 5,019 +0.02(+0.16%)
May 19, 2015 10.11 10.11 10.11 10.11 37 +0.23(+2.28%)
May 18, 2015 9.806 9.887 9.766 9.887 6,204 +0.08(+0.82%)
May 15, 2015 9.806 9.806 9.806 9.806 556 +0.06(+0.58%)
May 14, 2015 9.846 9.846 9.750 9.750 1,963 -0.02(-0.20%)
May 13, 2015 9.782 9.782 9.769 9.769 457 -0.03(-0.30%)
May 12, 2015 9.742 9.798 9.742 9.798 439 +0.00(+0.00%)
May 11, 2015 9.814 9.814 9.798 9.798 1,184 +0.13(+1.33%)
May 08, 2015 9.670 9.670 9.670 9.670 252 -0.12(-1.25%)
May 05, 2015 9.790 9.792 9.792 9.792 1,368 -0.05(-0.56%)
May 04, 2015 9.806 9.846 9.654 9.846 3,298 +0.18(+1.91%)
May 01, 2015 9.831 9.846 9.662 9.662 2,439 -0.17(-1.72%)
Apr 30, 2015 9.830 9.830 9.830 9.830 268 +0.04(+0.41%)
Apr 28, 2015 9.670 9.790 9.790 9.790 625 +0.21(+2.17%)
Apr 24, 2015 9.550 9.582 9.582 9.582 1 +0.01(+0.08%)
Apr 23, 2015 9.327 9.574 9.319 9.574 536 +0.25(+2.66%)
Apr 22, 2015 9.327 9.327 9.319 9.327 1,635 -0.02(-0.17%)
Apr 21, 2015 9.407 9.407 9.343 9.343 752 +0.19(+2.10%)
Apr 20, 2015 9.191 9.191 8.911 9.151 16,930 -0.07(-0.75%)
Apr 17, 2015 9.271 9.271 9.220 9.220 599 -0.05(-0.55%)
Apr 16, 2015 9.119 9.307 9.119 9.271 1,036 +0.04(+0.43%)
Apr 15, 2015 9.231 9.231 9.231 9.231 968 +0.00(+0.00%)
Apr 14, 2015 9.239 9.295 9.231 9.231 1,114 -0.07(-0.77%)
Apr 13, 2015 9.435 9.534 9.303 9.303 1,844 +0.00(+0.00%)
Apr 10, 2015 9.598 9.598 9.287 9.303 3,318 -0.30(-3.08%)
Apr 09, 2015 9.598 9.598 9.598 9.598 125 -0.05(-0.50%)
Apr 08, 2015 9.630 9.662 9.630 9.646 4,607 +0.03(+0.34%)
Apr 07, 2015 9.518 9.633 9.518 9.614 565 +0.10(+1.08%)
Apr 06, 2015 9.670 9.670 9.486 9.510 9,553 -0.16(-1.65%)
Apr 01, 2015 9.542 9.670 9.670 9.670 4,879 +0.35(+3.77%)
Mar 31, 2015 9.391 9.391 9.319 9.319 1,001 -0.09(-0.93%)
Mar 30, 2015 9.311 9.407 9.311 9.407 730 +0.06(+0.60%)
Mar 25, 2015 9.391 9.351 9.351 9.351 127 -0.06(-0.68%)
Mar 24, 2015 9.415 9.431 9.239 9.415 7,098 -0.02(-0.17%)
Mar 23, 2015 9.470 9.478 9.407 9.431 18,487 +0.02(+0.25%)
Mar 20, 2015 9.415 9.550 9.407 9.407 7,192 -0.04(-0.42%)
Mar 19, 2015 9.439 9.447 9.391 9.447 11,754 +0.17(+1.81%)
Mar 18, 2015 9.231 9.510 9.231 9.279 6,565 +0.04(+0.43%)
Mar 17, 2015 9.447 9.447 9.231 9.239 9,006 -0.15(-1.62%)
Mar 16, 2015 9.399 9.399 9.391 9.391 3,489 +0.00(+0.00%)
Mar 13, 2015 9.415 9.418 9.391 9.391 2,627 -0.01(-0.09%)
Mar 12, 2015 9.399 9.399 9.399 9.399 723 -0.02(-0.25%)
Mar 11, 2015 9.415 9.582 9.399 9.423 963 +0.02(+0.17%)
Mar 10, 2015 9.407 9.407 9.407 9.407 251 +0.00(+0.00%)
Mar 09, 2015 9.407 9.614 9.407 9.407 20,769 -0.11(-1.18%)
Mar 06, 2015 9.415 9.590 9.415 9.518 6,358 +0.05(+0.51%)
Mar 05, 2015 9.478 9.478 9.470 9.470 6,381 +0.02(+0.21%)
Mar 04, 2015 9.415 9.470 9.415 9.450 11,914 +0.04(+0.38%)
Mar 03, 2015 9.415 9.415 9.415 9.415 1,187 +0.00(+0.00%)
Mar 02, 2015 9.407 9.486 9.399 9.415 5,864 +0.00(+0.00%)
Feb 27, 2015 9.399 9.462 9.399 9.415 804 +0.00(+0.00%)
Feb 26, 2015 9.423 9.446 9.399 9.415 2,130 +0.02(+0.17%)
Feb 25, 2015 9.407 9.407 9.399 9.399 2,781 -0.01(-0.08%)
Feb 24, 2015 9.423 9.447 9.407 9.407 754 +0.02(+0.17%)
Feb 23, 2015 9.399 9.422 9.391 9.391 5,354 +0.02(+0.17%)
Feb 20, 2015 9.383 9.391 9.375 9.375 11,706 +0.02(+0.19%)
Feb 19, 2015 9.183 9.391 9.183 9.357 16,238 +0.17(+1.80%)
Feb 18, 2015 9.270 9.270 9.191 9.191 6,655 +0.00(+0.00%)
Feb 17, 2015 9.063 9.223 9.063 9.191 7,905 +0.01(+0.09%)
Feb 13, 2015 8.991 9.183 9.183 9.183 16,141 +0.15(+1.68%)
Feb 12, 2015 8.975 9.135 8.975 9.031 15,863 -0.04(-0.44%)
Feb 11, 2015 9.071 9.071 9.071 9.071 300 -0.02(-0.18%)
Feb 10, 2015 9.247 9.247 9.071 9.087 3,219 -0.07(-0.79%)
Feb 09, 2015 9.007 9.159 8.999 9.159 2,760 +0.09(+0.97%)
Feb 06, 2015 8.951 9.103 8.951 9.071 4,544 +0.01(+0.09%)
Feb 05, 2015 9.183 9.183 8.871 9.063 3,641 +0.07(+0.80%)
Feb 04, 2015 9.335 9.335 8.991 8.991 10,660 -0.11(-1.19%)
Feb 03, 2015 9.191 9.191 8.823 9.099 7,691 +0.08(+0.93%)
Feb 02, 2015 8.831 9.183 8.831 9.015 2,438 +0.22(+2.55%)
Jan 30, 2015 8.751 8.791 8.791 8.791 809 +0.00(+0.00%)
Jan 29, 2015 8.855 8.863 8.791 8.791 10,950 +0.02(+0.18%)
Jan 28, 2015 8.839 8.839 8.775 8.775 628 -0.01(-0.09%)
Jan 27, 2015 8.779 8.783 8.779 8.783 1,385 +0.00(+0.00%)
Jan 26, 2015 8.624 8.839 8.624 8.783 11,987 +0.01(+0.09%)
Jan 23, 2015 8.735 8.775 8.735 8.775 14,025 +0.08(+0.91%)
Jan 22, 2015 8.577 8.696 8.577 8.696 10,638 +0.06(+0.74%)
Jan 21, 2015 8.577 8.632 8.577 8.632 1,385 +0.07(+0.79%)
Jan 20, 2015 8.545 8.569 8.537 8.565 8,504 -0.02(-0.23%)
Jan 16, 2015 8.561 8.585 8.537 8.585 1,502 +0.02(+0.19%)
Jan 15, 2015 8.600 8.600 8.545 8.569 3,402 -0.02(-0.28%)
Jan 14, 2015 8.537 8.608 8.537 8.593 17,991 -0.03(-0.37%)
Jan 13, 2015 8.537 8.624 8.537 8.624 920 -0.02(-0.23%)
Jan 12, 2015 8.537 8.656 8.537 8.644 4,611 -0.03(-0.32%)
Jan 09, 2015 8.751 8.751 8.513 8.672 7,387 -0.02(-0.27%)
Jan 08, 2015 8.934 8.934 8.696 8.696 9,702 -0.17(-1.88%)
Jan 07, 2015 8.664 8.966 8.664 8.863 27,340 -0.01(-0.09%)
Jan 06, 2015 8.775 8.870 8.775 8.870 503 +0.10(+1.18%)
Jan 02, 2015 8.743 8.767 8.767 8.767 109 -0.21(-2.39%)
Dec 31, 2014 8.942 8.982 8.982 8.982 23,925 -0.09(-0.96%)
Dec 30, 2014 9.125 9.220 8.942 9.069 15,552 +0.02(+0.26%)
Dec 29, 2014 9.204 9.283 8.934 9.045 10,831 -0.13(-1.39%)
Dec 26, 2014 8.998 9.180 8.998 9.172 5,815 +0.16(+1.76%)
Dec 24, 2014 8.918 9.013 9.013 9.013 4,785 +0.10(+1.16%)
Dec 23, 2014 8.751 9.085 8.728 8.910 10,528 -0.21(-2.35%)
Dec 22, 2014 8.624 9.133 8.624 9.125 7,498 +0.56(+6.59%)
Dec 19, 2014 9.299 9.331 8.561 8.561 48,921 -0.44(-4.94%)
Dec 18, 2014 9.133 9.331 8.664 9.005 23,742 -0.13(-1.39%)
Dec 17, 2014 9.093 9.133 9.021 9.133 15,346 +0.04(+0.44%)
Dec 16, 2014 9.133 9.133 8.975 9.093 18,347 +0.04(+0.44%)
Dec 15, 2014 8.934 9.053 8.934 9.053 24,392 +0.17(+1.88%)
Dec 12, 2014 8.870 9.133 8.735 8.886 5,388 -0.08(-0.89%)
Dec 11, 2014 8.974 8.974 8.934 8.966 11,014 +0.04(+0.44%)
Dec 10, 2014 8.814 8.934 8.791 8.926 35,281 +0.03(+0.36%)
Dec 09, 2014 8.696 9.013 8.696 8.894 10,076 +0.20(+2.28%)
Dec 08, 2014 8.680 8.696 8.616 8.696 7,075 +0.13(+1.48%)
Dec 05, 2014 8.608 8.656 8.569 8.569 9,199 -0.02(-0.28%)
Dec 04, 2014 8.585 8.608 8.585 8.593 1,762 +0.06(+0.65%)
Dec 03, 2014 8.537 8.616 8.537 8.537 6,801 +0.02(+0.19%)
Dec 02, 2014 8.513 8.529 8.513 8.521 2,442 -0.01(-0.09%)
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.