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 (%)
Jul 31, 2008 8.472 8.656 8.472 8.479 1,477 -0.14(-1.64%)
Jul 30, 2008 9.179 9.179 8.620 8.620 830 -0.56(-6.08%)
Jul 29, 2008 9.179 9.179 9.179 9.179 1,586 -0.46(-4.80%)
Jul 28, 2008 8.656 9.641 8.479 9.641 9,303 +0.99(+11.39%)
Jul 25, 2008 9.708 9.708 8.656 8.656 2,405 +0.08(+0.99%)
Jul 24, 2008 8.620 8.967 8.571 8.571 9,432 -0.61(-6.69%)
Jul 23, 2008 9.186 9.860 9.186 9.186 2,497 +0.00(+0.00%)
Jul 22, 2008 8.472 9.186 8.472 9.186 1,276 +0.05(+0.54%)
Jul 21, 2008 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Jul 18, 2008 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Jul 17, 2008 8.790 9.136 8.396 9.136 1,778 +0.93(+11.37%)
Jul 16, 2008 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Jul 15, 2008 8.211 8.479 8.203 8.203 3,240 -0.63(-7.12%)
Jul 14, 2008 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Jul 11, 2008 8.302 8.832 8.203 8.832 3,484 +0.49(+5.93%)
Jul 10, 2008 8.479 8.479 8.203 8.338 2,362 -0.13(-1.58%)
Jul 09, 2008 8.472 8.472 8.472 8.472 150 +0.17(+2.04%)
Jul 08, 2008 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Jul 07, 2008 8.479 8.479 8.302 8.302 707 -0.07(-0.84%)
Jul 04, 2008 8.196 8.380 8.196 8.373 2,122 +0.00(+0.00%)
Jul 03, 2008 8.196 8.380 8.196 8.373 2,122 +0.17(+2.07%)
Jul 02, 2008 8.203 8.211 8.203 8.203 2,233 -1.08(-11.64%)
Jul 01, 2008 8.211 9.292 8.196 9.285 8,385 +1.05(+12.69%)
Jun 30, 2008 8.218 8.818 8.211 8.239 6,738 -0.23(-2.75%)
Jun 27, 2008 8.211 8.981 8.211 8.472 1,869 -0.01(-0.08%)
Jun 26, 2008 8.479 8.479 8.479 8.479 141 +0.00(+0.00%)
Jun 25, 2008 8.218 8.479 8.196 8.479 707 +0.00(+0.00%)
Jun 24, 2008 8.479 8.479 8.189 8.479 1,769 -0.25(-2.86%)
Jun 23, 2008 8.479 8.740 8.479 8.729 1,132 +0.24(+2.86%)
Jun 20, 2008 8.832 8.832 8.486 8.486 566 -0.38(-4.30%)
Jun 19, 2008 9.267 9.267 8.868 8.868 707 -0.27(-2.94%)
Jun 18, 2008 9.207 9.207 9.136 9.136 707 -0.06(-0.61%)
Jun 17, 2008 9.200 9.200 9.193 9.193 707 -0.35(-3.63%)
Jun 16, 2008 9.539 9.539 9.539 9.539 566 +0.10(+1.05%)
Jun 13, 2008 9.440 9.440 9.440 9.440 141 +0.18(+1.98%)
Jun 12, 2008 9.730 9.730 9.186 9.256 849 +0.06(+0.69%)
Jun 11, 2008 9.383 9.383 9.186 9.193 2,639 -0.56(-5.72%)
Jun 10, 2008 9.751 9.751 9.744 9.751 628 +0.21(+2.22%)
Jun 09, 2008 10.03 10.03 9.362 9.539 2,230 -0.49(-4.93%)
Jun 06, 2008 10.03 10.03 10.03 10.03 424 +0.00(+0.00%)
Jun 05, 2008 10.03 10.03 10.03 10.03 1,415 -0.10(-0.98%)
Jun 04, 2008 9.539 10.13 9.539 10.13 849 +0.76(+8.08%)
Jun 03, 2008 9.610 9.610 9.375 9.375 7,772 -0.23(-2.37%)
Jun 02, 2008 9.602 9.602 9.602 9.602 0 +0.00(+0.00%)
May 30, 2008 9.602 9.602 9.602 9.602 707 -0.05(-0.51%)
May 29, 2008 9.652 9.652 9.652 9.652 0 +0.00(+0.00%)
May 28, 2008 9.652 9.652 9.652 9.652 141 -0.24(-2.43%)
May 27, 2008 9.892 9.892 9.892 9.892 141 -0.00(-0.00%)
May 26, 2008 9.892 9.892 9.892 9.892 1,415 +0.00(+0.00%)
May 23, 2008 9.892 9.892 9.892 9.892 1,415 +0.00(+0.00%)
May 22, 2008 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
May 21, 2008 9.935 10.24 9.574 9.892 6,791 -0.11(-1.06%)
May 20, 2008 9.991 9.998 9.991 9.998 424 -0.07(-0.70%)
May 19, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 16, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 15, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 14, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 13, 2008 10.59 10.59 9.899 10.07 2,405 +0.33(+3.37%)
May 12, 2008 10.17 10.60 9.716 9.740 7,036 -0.38(-3.77%)
May 09, 2008 10.14 10.14 10.12 10.12 283 +0.21(+2.11%)
May 08, 2008 9.913 9.913 9.913 9.913 1,415 -0.47(-4.56%)
May 07, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
May 06, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
May 05, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
May 02, 2008 10.32 10.39 10.31 10.39 1,800 +0.07(+0.69%)
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.