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 (%)
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%)
Dec 01, 2014 8.513 8.529 8.505 8.529 5,710 +0.01(+0.07%)
Nov 28, 2014 8.523 8.523 8.523 8.523 251 -0.00(-0.05%)
Nov 25, 2014 8.529 8.528 8.528 8.528 503 +0.01(+0.17%)
Nov 21, 2014 8.537 8.513 8.513 8.513 207 +0.04(+0.47%)
Nov 20, 2014 8.531 8.531 8.473 8.473 5,239 -0.06(-0.65%)
Nov 18, 2014 8.521 8.529 8.529 8.529 76 +0.02(+0.28%)
Nov 17, 2014 8.521 8.529 8.505 8.505 2,668 +0.04(+0.47%)
Nov 14, 2014 8.537 8.537 8.465 8.465 679 -0.02(-0.19%)
Nov 13, 2014 8.481 8.481 8.481 8.481 708 -0.05(-0.55%)
Nov 11, 2014 8.529 8.528 8.528 8.528 3,525 -0.01(-0.10%)
Nov 10, 2014 8.537 8.537 8.537 8.537 125 +0.00(+0.00%)
Nov 07, 2014 8.458 8.537 8.418 8.537 4,733 +0.08(+0.94%)
Nov 05, 2014 8.497 8.458 8.458 8.458 1,133 +0.00(+0.00%)
Nov 04, 2014 8.450 8.497 8.450 8.458 5,917 -0.04(-0.47%)
Nov 03, 2014 8.434 8.497 8.434 8.497 1,259 +0.06(+0.75%)
Oct 31, 2014 8.465 8.465 8.434 8.434 192,514 +0.00(+0.00%)
Oct 30, 2014 8.473 8.473 8.418 8.434 3,935 +0.02(+0.28%)
Oct 29, 2014 8.434 8.441 8.410 8.410 21,064 -0.11(-1.30%)
Oct 28, 2014 8.481 8.520 8.481 8.520 7,900 +0.03(+0.37%)
Oct 24, 2014 8.481 8.489 8.489 8.489 3,292 +0.05(+0.56%)
Oct 23, 2014 8.370 8.441 8.370 8.441 6,458 +0.07(+0.85%)
Oct 22, 2014 8.443 8.443 8.370 8.370 2,292 -0.03(-0.30%)
Oct 21, 2014 8.396 8.396 8.396 8.396 633 -0.01(-0.17%)
Oct 17, 2014 8.370 8.410 8.410 8.410 126 +0.04(+0.47%)
Oct 16, 2014 8.370 8.370 8.370 8.370 759 +0.00(+0.00%)
Oct 15, 2014 8.441 8.441 8.299 8.370 12,596 +0.00(+0.00%)
Oct 14, 2014 8.370 8.433 8.370 8.370 1,689 +0.00(+0.00%)
Oct 13, 2014 8.370 8.370 8.370 8.370 63,445 -0.02(-0.26%)
Oct 10, 2014 8.371 8.393 8.370 8.393 1,229 +0.02(+0.26%)
Oct 09, 2014 8.370 8.370 8.370 8.370 253 +0.00(+0.00%)
Oct 08, 2014 8.370 8.370 8.370 8.370 63,457 -0.02(-0.19%)
Oct 07, 2014 8.402 8.402 8.370 8.386 3,986 +0.02(+0.19%)
Oct 06, 2014 8.418 8.418 8.370 8.370 8,265 -0.01(-0.09%)
Oct 03, 2014 8.378 8.378 8.378 8.378 1,683 +0.00(+0.00%)
Oct 02, 2014 8.386 8.386 8.370 8.378 2,603 +0.00(+0.00%)
Oct 01, 2014 8.378 8.378 8.378 8.378 3,511 -0.02(-0.28%)
Sep 30, 2014 8.394 8.402 8.394 8.402 666 +0.02(+0.19%)
Sep 29, 2014 8.386 8.410 8.386 8.386 777 -0.10(-1.21%)
Sep 24, 2014 8.489 8.489 8.489 8.489 21 +0.01(+0.09%)
Sep 23, 2014 8.489 8.489 8.435 8.481 1,444 -0.05(-0.56%)
Sep 19, 2014 8.481 8.528 8.528 8.528 20,641 +0.09(+1.03%)
Sep 18, 2014 8.465 8.465 8.441 8.441 3,493 -0.01(-0.09%)
Sep 17, 2014 8.378 8.449 8.378 8.449 4,577 +0.07(+0.85%)
Sep 16, 2014 8.426 8.426 8.378 8.378 3,983 -0.03(-0.38%)
Sep 15, 2014 8.410 8.465 8.410 8.410 1,558 -0.01(-0.09%)
Sep 12, 2014 8.418 8.418 8.418 8.418 153 +0.03(+0.38%)
Sep 11, 2014 8.418 8.430 8.378 8.386 7,160 -0.03(-0.37%)
Sep 10, 2014 8.489 8.489 8.489 8.418 8,844 -0.05(-0.57%)
Sep 09, 2014 8.394 8.481 8.386 8.466 2,128 +0.00(+0.01%)
Sep 08, 2014 8.489 8.489 8.378 8.465 4,902 -0.01(-0.09%)
Sep 05, 2014 8.398 8.473 8.394 8.473 29,031 +0.10(+1.22%)
Sep 04, 2014 8.378 8.386 8.378 8.371 1,893 -0.04(-0.46%)
Sep 03, 2014 8.473 8.473 8.370 8.410 13,660 -0.08(-0.93%)
Sep 02, 2014 8.489 8.520 8.457 8.489 1,905 -0.03(-0.37%)
Aug 29, 2014 8.489 8.520 8.520 8.520 5,445 +0.03(+0.37%)
Aug 28, 2014 8.489 8.457 8.449 8.489 3,039 +0.03(+0.37%)
Aug 27, 2014 8.489 8.489 8.410 8.457 7,988 -0.03(-0.37%)
Aug 26, 2014 8.457 8.489 8.378 8.489 7,073 +0.00(+0.05%)
Aug 25, 2014 8.465 8.520 8.410 8.485 4,601 -0.00(-0.05%)
Aug 22, 2014 8.486 8.489 8.469 8.489 3,419 -0.03(-0.37%)
Aug 21, 2014 8.520 8.520 8.520 8.520 3,799 +0.09(+1.12%)
Aug 20, 2014 8.410 8.426 8.410 8.426 3,145 +0.02(+0.19%)
Aug 19, 2014 8.410 8.426 8.410 8.410 1,352 -0.12(-1.39%)
Aug 18, 2014 8.520 8.528 8.370 8.528 16,060 +0.12(+1.41%)
Aug 15, 2014 8.441 8.449 8.410 8.410 2,395 +0.00(+0.00%)
Aug 13, 2014 8.449 8.410 8.410 8.410 75 +0.03(+0.33%)
Aug 12, 2014 8.268 8.410 8.268 8.382 5,949 -0.05(-0.61%)
Aug 11, 2014 8.418 8.469 8.410 8.434 3,693 +0.00(+0.00%)
Aug 08, 2014 8.410 8.410 8.410 8.434 4,526 +0.02(+0.28%)
Aug 07, 2014 8.465 8.478 8.410 8.410 5,282 -0.06(-0.65%)
Aug 06, 2014 8.489 8.489 8.449 8.465 2,786 +0.00(+0.00%)
Aug 05, 2014 8.394 8.491 8.394 8.465 2,338 +0.17(+2.00%)
Aug 04, 2014 8.449 8.449 8.086 8.299 11,726 -0.11(-1.31%)
Aug 01, 2014 8.449 8.449 8.370 8.410 14,792 +0.00(+0.00%)
Jul 31, 2014 8.370 8.449 8.331 8.410 73,839 +0.00(+0.00%)
Jul 30, 2014 8.434 8.453 8.410 8.410 13,823 -0.02(-0.19%)
Jul 29, 2014 8.434 8.489 8.426 8.426 11,682 -0.01(-0.09%)
Jul 25, 2014 8.465 8.434 8.434 8.434 6,711 -0.04(-0.45%)
Jul 24, 2014 8.449 8.489 8.449 8.471 5,660 +0.06(+0.73%)
Jul 23, 2014 8.481 8.536 8.402 8.410 8,038 -0.01(-0.09%)
Jul 22, 2014 8.418 8.418 8.418 8.418 127 -0.03(-0.30%)
Jul 21, 2014 8.449 8.449 8.441 8.443 3,693 +0.00(+0.02%)
Jul 18, 2014 8.457 8.512 8.433 8.441 35,915 +0.00(+0.00%)
Jul 17, 2014 8.441 8.443 8.441 8.441 5,096 -0.04(-0.46%)
Jul 16, 2014 8.532 8.532 8.402 8.481 7,033 -0.12(-1.37%)
Jul 15, 2014 8.559 8.598 8.559 8.598 35,910 +0.01(+0.09%)
Jul 14, 2014 8.553 8.590 8.520 8.590 4,266 +0.11(+1.30%)
Jul 11, 2014 8.481 8.481 8.481 8.481 2,547 -0.05(-0.57%)
Jul 10, 2014 8.536 8.536 8.520 8.529 1,058 +0.01(+0.11%)
Jul 09, 2014 8.526 8.526 8.520 8.520 1,273 -0.04(-0.41%)
Jul 08, 2014 8.555 8.555 8.555 8.555 1,446 -0.04(-0.50%)
Jul 07, 2014 8.543 8.598 8.441 8.598 14,384 +0.03(+0.36%)
Jul 03, 2014 8.559 8.567 8.567 8.567 3,183 +0.01(+0.10%)
Jul 02, 2014 8.481 8.559 8.481 8.559 10,838 +0.06(+0.74%)
Jul 01, 2014 8.441 8.496 8.364 8.496 10,894 +0.13(+1.60%)
Jun 30, 2014 8.441 8.457 8.363 8.363 1,967 -0.08(-0.93%)
Jun 27, 2014 8.331 8.441 8.331 8.441 2,501 +0.12(+1.42%)
Jun 26, 2014 8.323 8.426 8.323 8.323 4,529 +0.08(+0.95%)
Jun 25, 2014 8.363 8.378 8.206 8.245 10,905 -0.12(-1.41%)
Jun 24, 2014 8.378 8.439 8.363 8.363 4,445 -0.08(-0.93%)
Jun 23, 2014 8.363 8.441 8.363 8.441 385 -0.06(-0.74%)
Jun 20, 2014 8.441 8.504 8.363 8.504 4,741 +0.16(+1.98%)
Jun 19, 2014 8.441 8.441 8.339 8.339 5,954 -0.10(-1.21%)
Jun 18, 2014 8.402 8.441 8.288 8.441 10,116 +0.00(+0.00%)
Jun 17, 2014 8.410 8.441 8.410 8.441 10,915 +0.04(+0.42%)
Jun 16, 2014 8.402 8.441 8.402 8.406 1,501 +0.02(+0.23%)
Jun 13, 2014 8.363 8.441 8.363 8.386 83,606 -0.02(-0.28%)
Jun 12, 2014 8.402 8.441 8.402 8.410 6,073 +0.09(+1.04%)
Jun 11, 2014 8.323 8.323 8.323 8.323 536 -0.09(-1.07%)
Jun 10, 2014 8.402 8.551 8.402 8.413 3,349 +0.05(+0.60%)
Jun 06, 2014 8.481 8.363 8.363 8.363 11,844 +0.06(+0.76%)
Jun 05, 2014 8.261 8.551 8.261 8.300 2,333 -0.03(-0.38%)
Jun 04, 2014 8.481 8.481 8.331 8.331 3,334 -0.15(-1.76%)
Jun 03, 2014 8.488 8.488 8.481 8.481 390 -0.04(-0.46%)
Jun 02, 2014 8.551 8.559 8.512 8.520 1,454 +0.04(+0.46%)
May 30, 2014 8.559 8.559 8.481 8.481 3,763 -0.12(-1.37%)
May 29, 2014 8.559 8.623 8.559 8.598 8,075 +0.04(+0.46%)
May 28, 2014 8.481 8.559 8.457 8.559 9,360 +0.00(+0.00%)
May 27, 2014 8.433 8.559 8.331 8.559 9,839 +0.12(+1.40%)
May 23, 2014 8.441 8.441 8.441 8.441 2,674 +0.00(+0.00%)
May 22, 2014 8.410 8.441 8.410 8.441 3,947 -0.01(-0.10%)
May 21, 2014 8.457 8.457 8.450 8.450 1,146 -0.07(-0.82%)
May 20, 2014 8.559 8.559 8.520 8.520 4,556 -0.04(-0.46%)
May 19, 2014 8.536 8.559 8.411 8.559 3,565 +0.12(+1.39%)
May 16, 2014 8.559 8.559 8.441 8.441 2,114 -0.03(-0.39%)
May 15, 2014 8.559 8.669 8.300 8.474 4,248 -0.12(-1.44%)
May 14, 2014 8.653 8.700 8.598 8.598 23,069 -0.04(-0.45%)
May 13, 2014 8.638 8.755 8.638 8.638 26,099 +0.00(+0.00%)
May 12, 2014 8.693 8.693 8.638 8.638 9,783 +0.00(+0.00%)
May 09, 2014 8.638 8.645 8.638 8.638 2,782 -0.00(-0.01%)
May 08, 2014 8.638 8.683 8.638 8.639 8,910 +0.00(+0.01%)
May 07, 2014 8.638 8.645 8.638 8.638 12,784 +0.00(+0.00%)
May 06, 2014 8.614 8.638 8.598 8.638 10,035 -0.04(-0.45%)
May 05, 2014 8.645 8.677 8.645 8.677 2,547 +0.06(+0.67%)
May 02, 2014 8.669 8.669 8.606 8.619 1,069 +0.01(+0.13%)
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.