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

First Community Corp (NQ: FCCO )

17.95 +0.46 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 4.186 4.200 3.924 4.200 688 +0.34(+8.85%)
Dec 30, 2010 3.743 4.142 3.743 3.859 24,708 +0.04(+1.14%)
Dec 29, 2010 3.815 3.815 3.815 3.815 688 +0.00(+0.00%)
Dec 28, 2010 3.815 3.815 3.815 3.815 1,409 +0.00(+0.00%)
Dec 27, 2010 3.852 3.866 3.779 3.815 9,409 -0.04(-1.13%)
Dec 23, 2010 3.895 3.895 3.859 3.859 275 +0.05(+1.34%)
Dec 22, 2010 3.852 3.881 3.743 3.808 14,682 +0.04(+1.16%)
Dec 21, 2010 3.982 3.982 3.750 3.764 2,889 +0.06(+1.57%)
Dec 20, 2010 3.684 3.939 3.684 3.706 8,228 -0.20(-5.20%)
Dec 17, 2010 3.779 3.910 3.779 3.910 1,238 +0.12(+3.06%)
Dec 16, 2010 3.786 3.793 3.786 3.793 1,095 +0.16(+4.40%)
Dec 15, 2010 3.677 3.677 3.634 3.634 2,460 -0.18(-4.76%)
Dec 13, 2010 3.714 3.815 3.714 3.815 688 -0.11(-2.78%)
Dec 10, 2010 3.924 3.924 3.924 3.924 412 +0.02(+0.56%)
Dec 09, 2010 3.692 3.917 3.677 3.903 3,467 +0.09(+2.29%)
Dec 08, 2010 3.706 3.924 3.706 3.815 3,491 +0.11(+2.94%)
Dec 03, 2010 3.670 3.706 3.706 3.706 7,155 +0.04(+0.99%)
Dec 02, 2010 3.677 3.677 3.670 3.670 659 +0.00(+0.00%)
Dec 01, 2010 3.743 3.743 3.670 3.670 1,878 -0.07(-1.94%)
Nov 30, 2010 3.779 3.786 3.743 3.743 7,031 -0.18(-4.63%)
Nov 29, 2010 3.924 3.924 3.924 3.924 137 +0.11(+2.86%)
Nov 23, 2010 3.815 3.815 3.815 3.815 0 +0.08(+2.10%)
Nov 22, 2010 3.737 3.737 3.737 3.737 275 -0.06(-1.52%)
Nov 19, 2010 3.815 3.815 3.795 3.795 688 -0.01(-0.16%)
Nov 17, 2010 3.801 3.801 3.801 3.801 0 -0.01(-0.19%)
Nov 16, 2010 3.808 3.808 3.808 3.808 275 -0.01(-0.19%)
Nov 15, 2010 3.895 3.895 3.815 3.815 1,387 +0.15(+3.96%)
Nov 11, 2010 3.670 3.670 3.670 3.670 0 -0.25(-6.31%)
Nov 10, 2010 3.873 3.917 3.873 3.917 275 +0.21(+5.69%)
Nov 05, 2010 3.888 3.706 3.706 3.706 3,852 -0.11(-2.86%)
Nov 04, 2010 3.743 3.815 3.743 3.815 4,540 +0.07(+1.94%)
Nov 03, 2010 3.852 3.852 3.641 3.743 7,196 -0.09(-2.30%)
Nov 02, 2010 3.808 3.831 3.808 3.831 1,376 -0.10(-2.57%)
Oct 28, 2010 3.655 3.932 3.932 3.932 1,100 +0.30(+8.20%)
Oct 27, 2010 3.619 4.003 3.554 3.634 2,385 +0.00(+0.00%)
Oct 25, 2010 3.634 3.634 3.605 3.634 1,190 +0.03(+0.80%)
Oct 22, 2010 3.612 3.612 3.605 3.605 1,109 +0.00(+0.00%)
Oct 20, 2010 3.785 3.605 3.605 3.605 5,686 -0.10(-2.72%)
Oct 19, 2010 3.929 3.965 3.605 3.706 3,328 +0.09(+2.59%)
Oct 18, 2010 3.641 3.677 3.605 3.612 6,706 -0.17(-4.57%)
Oct 15, 2010 3.972 3.972 3.605 3.785 9,366 -0.06(-1.69%)
Oct 14, 2010 3.670 3.886 3.670 3.850 4,657 +0.25(+6.80%)
Oct 13, 2010 3.605 3.605 3.605 3.605 554 +0.00(+0.00%)
Oct 12, 2010 3.605 3.605 3.605 3.605 837 -0.07(-1.96%)
Oct 11, 2010 3.605 3.677 3.605 3.677 557 +0.01(+0.20%)
Oct 08, 2010 3.677 3.677 3.670 3.670 554 +0.06(+1.80%)
Oct 07, 2010 3.605 3.605 3.605 3.605 277 +0.00(+0.00%)
Oct 06, 2010 3.749 3.749 3.533 3.605 2,568 -0.17(-4.58%)
Oct 05, 2010 3.756 3.785 3.755 3.778 1,123 -0.01(-0.38%)
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.