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, 2008 5.794 5.476 5.476 5.476 8,066 -0.18(-3.13%)
Dec 30, 2008 5.723 5.723 5.073 5.653 7,870 +0.71(+14.29%)
Dec 29, 2008 4.529 4.946 4.529 4.946 27,651 +0.42(+9.37%)
Dec 26, 2008 4.557 4.557 4.522 4.522 925 +0.00(+0.00%)
Dec 24, 2008 4.522 4.522 4.522 4.522 990 -0.20(-4.19%)
Dec 23, 2008 4.727 4.727 4.720 4.720 3,538 +0.02(+0.45%)
Dec 22, 2008 4.932 5.144 4.451 4.699 20,879 +0.24(+5.39%)
Dec 19, 2008 5.639 5.639 4.459 4.459 12,601 -0.07(-1.56%)
Dec 18, 2008 4.805 4.805 4.451 4.529 3,296 -0.40(-8.16%)
Dec 17, 2008 4.607 4.932 4.607 4.932 1,839 +0.27(+5.76%)
Dec 16, 2008 4.925 4.946 4.621 4.663 849 -0.28(-5.71%)
Dec 15, 2008 4.946 5.042 4.946 4.946 1,985 +0.00(+0.00%)
Dec 12, 2008 4.946 4.946 4.946 4.946 707 +0.24(+5.11%)
Dec 11, 2008 4.671 4.706 4.671 4.706 424 -0.45(-8.64%)
Dec 10, 2008 5.017 5.151 4.946 5.151 1,313 -0.85(-14.13%)
Dec 09, 2008 4.769 5.999 4.769 5.999 1,408 +0.66(+12.30%)
Dec 08, 2008 5.299 5.384 5.087 5.342 2,516 +0.40(+8.00%)
Dec 05, 2008 5.186 5.186 4.769 4.946 1,904 -0.01(-0.14%)
Dec 04, 2008 4.642 5.942 4.642 4.953 2,405 -0.35(-6.53%)
Dec 03, 2008 4.699 5.299 4.692 5.299 849 +0.18(+3.45%)
Dec 02, 2008 5.490 5.490 5.123 5.123 2,718 -0.37(-6.69%)
Dec 01, 2008 5.490 5.490 5.490 5.490 2,659 -0.01(-0.13%)
Nov 26, 2008 5.476 5.497 5.497 5.497 283 -0.51(-8.47%)
Nov 24, 2008 5.688 6.006 6.006 6.006 4,528 +0.00(+0.00%)
Nov 21, 2008 6.006 6.006 6.006 6.006 479 +0.00(+0.00%)
Nov 20, 2008 6.204 6.204 6.006 6.006 297 +0.00(+0.00%)
Nov 14, 2008 6.006 6.006 6.006 6.006 424 -0.24(-3.79%)
Nov 13, 2008 6.243 6.243 6.243 6.243 141 -0.07(-1.12%)
Nov 07, 2008 6.642 6.313 6.313 6.313 1,556 -0.31(-4.74%)
Nov 05, 2008 6.628 6.628 6.628 6.628 0 +0.21(+3.30%)
Nov 03, 2008 7.709 6.416 6.416 6.416 3,396 +0.76(+13.36%)
Oct 30, 2008 5.660 5.660 5.660 5.660 1,273 +0.08(+1.39%)
Oct 29, 2008 5.003 5.653 5.003 5.582 11,470 -0.08(-1.37%)
Oct 27, 2008 6.359 5.660 5.660 5.660 7,500 -0.23(-3.84%)
Oct 24, 2008 5.886 5.886 5.886 5.886 0 +0.00(+0.00%)
Oct 23, 2008 5.589 5.886 5.589 5.886 424 -0.62(-9.55%)
Oct 22, 2008 5.264 6.529 5.172 6.508 707 +1.38(+26.86%)
Oct 21, 2008 5.653 5.653 5.130 5.130 2,345 -0.55(-9.70%)
Oct 20, 2008 5.568 6.006 5.497 5.681 5,645 -0.47(-7.69%)
Oct 17, 2008 6.154 6.154 6.154 6.154 0 +0.00(+0.00%)
Oct 16, 2008 6.352 6.359 6.013 6.154 2,335 -0.20(-3.22%)
Oct 15, 2008 6.359 6.359 6.359 6.359 707 +0.31(+5.14%)
Oct 14, 2008 6.048 6.048 6.048 6.048 283 -0.37(-5.83%)
Oct 13, 2008 6.430 6.705 6.423 6.423 6,515 -0.01(-0.11%)
Oct 10, 2008 6.698 6.698 6.430 6.430 707 -0.22(-3.29%)
Oct 09, 2008 6.359 6.649 6.359 6.649 745 +0.60(+9.93%)
Oct 08, 2008 6.147 6.147 6.048 6.048 566 -0.31(-4.89%)
Oct 07, 2008 6.147 6.359 6.147 6.359 1,600 +0.31(+5.14%)
Oct 06, 2008 6.048 6.331 6.048 6.048 2,972 -0.09(-1.50%)
Oct 03, 2008 6.705 6.705 6.140 6.140 1,195 -0.36(-5.54%)
Oct 02, 2008 6.543 6.713 6.395 6.501 4,121 -0.57(-8.00%)
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.