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 (%)
Jun 28, 2013 7.071 7.102 7.063 7.063 2,934 -0.04(-0.54%)
Jun 27, 2013 7.133 7.133 6.756 7.102 0 -0.02(-0.32%)
Jun 26, 2013 6.948 7.125 6.925 7.125 0 +0.05(+0.76%)
Jun 25, 2013 6.994 7.079 6.994 7.071 0 +0.16(+2.33%)
Jun 24, 2013 7.248 7.248 6.910 6.910 0 -0.35(-4.76%)
Jun 21, 2013 7.140 7.255 7.102 7.255 40,366 +0.15(+2.16%)
Jun 20, 2013 7.202 7.202 6.910 7.102 0 +0.00(+0.00%)
Jun 19, 2013 6.964 7.294 6.879 7.102 0 +0.25(+3.70%)
Jun 18, 2013 7.048 7.309 6.756 6.848 0 -0.19(-2.73%)
Jun 17, 2013 7.002 7.624 7.002 7.040 0 +0.02(+0.22%)
Jun 14, 2013 6.994 7.294 6.994 7.025 0 +0.04(+0.55%)
Jun 13, 2013 6.979 6.997 6.910 6.987 4,791 -0.05(-0.76%)
Jun 12, 2013 6.902 7.417 6.871 7.040 2,604 +0.13(+1.89%)
Jun 11, 2013 7.040 7.316 6.910 6.910 0 -0.25(-3.43%)
Jun 10, 2013 7.386 7.386 7.025 7.156 0 -0.18(-2.51%)
Jun 07, 2013 7.386 7.624 7.332 7.340 0 +0.00(+0.00%)
Jun 06, 2013 7.486 7.486 7.294 7.340 0 -0.12(-1.60%)
Jun 05, 2013 7.616 7.632 7.447 7.459 0 -0.00(-0.05%)
Jun 04, 2013 7.447 7.463 7.447 7.463 0 +0.00(+0.00%)
Jun 03, 2013 7.678 7.678 7.371 7.463 5,611 -0.21(-2.80%)
May 31, 2013 7.624 7.678 7.624 7.678 3,077 +0.00(+0.00%)
May 29, 2013 7.217 7.678 7.678 7.678 7,945 +0.46(+6.38%)
May 28, 2013 7.071 7.217 7.071 7.217 520 +0.19(+2.73%)
May 24, 2013 7.133 7.133 7.025 7.025 0 +0.00(+0.00%)
May 23, 2013 7.025 7.155 7.025 7.025 0 -0.15(-2.03%)
May 22, 2013 7.056 7.271 7.025 7.171 0 +0.15(+2.08%)
May 21, 2013 6.918 7.025 6.918 7.025 0 +0.02(+0.22%)
May 20, 2013 6.871 7.010 6.871 7.010 0 +0.10(+1.44%)
May 16, 2013 6.910 6.910 6.910 6.910 0 -0.08(-1.10%)
May 15, 2013 6.925 6.987 6.925 6.987 0 +0.02(+0.24%)
May 13, 2013 7.002 7.002 6.970 6.970 0 -0.04(-0.57%)
May 09, 2013 7.010 7.010 7.010 7.010 651 -0.01(-0.11%)
May 08, 2013 6.987 7.025 6.979 7.017 0 +0.21(+3.04%)
May 07, 2013 6.810 6.810 6.810 6.810 0 -0.02(-0.34%)
May 06, 2013 6.891 6.891 6.802 6.833 0 -0.09(-1.33%)
May 03, 2013 6.818 6.925 6.818 6.925 0 +0.07(+1.01%)
May 02, 2013 6.856 6.856 6.856 6.856 0 +0.02(+0.22%)
Apr 30, 2013 6.802 6.841 6.841 6.841 911 +0.01(+0.11%)
Apr 29, 2013 6.795 7.025 6.795 6.833 1,302 +0.08(+1.14%)
Apr 26, 2013 6.756 6.817 6.756 6.756 0 -0.06(-0.90%)
Apr 25, 2013 6.817 6.817 6.817 6.817 130 +0.02(+0.34%)
Apr 24, 2013 6.955 6.955 6.794 6.794 0 -0.18(-2.62%)
Apr 22, 2013 6.977 6.977 6.977 6.977 0 +0.24(+3.50%)
Apr 19, 2013 6.741 6.741 6.741 6.741 261 -0.11(-1.64%)
Apr 18, 2013 6.854 6.854 6.854 6.854 458 +0.10(+1.44%)
Apr 17, 2013 6.969 6.969 6.756 6.756 2,900 -0.21(-2.96%)
Apr 16, 2013 7.023 7.023 6.962 6.962 1,440 +0.06(+0.81%)
Apr 15, 2013 6.810 6.909 6.810 6.906 392 +0.07(+1.08%)
Apr 12, 2013 6.901 6.901 6.833 6.833 3,481 -0.04(-0.56%)
Apr 11, 2013 6.871 6.909 6.863 6.871 7,859 +0.05(+0.67%)
Apr 10, 2013 6.878 6.947 6.794 6.825 132,953 -0.02(-0.33%)
Apr 09, 2013 6.756 6.909 6.756 6.848 1,309 +0.05(+0.79%)
Apr 08, 2013 6.756 6.794 6.756 6.794 594 +0.00(+0.00%)
Apr 05, 2013 6.825 6.848 6.756 6.794 5,286 +0.00(+0.00%)
Apr 03, 2013 6.802 6.794 6.794 6.794 392 -0.11(-1.66%)
Apr 02, 2013 6.798 6.940 6.794 6.909 3,806 +0.08(+1.12%)
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.