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 (%)
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%)
Oct 01, 2010 3.749 3.792 3.792 3.792 2,912 +0.04(+1.15%)
Sep 29, 2010 3.749 3.749 3.749 3.749 138 +0.14(+4.00%)
Sep 28, 2010 3.605 3.605 3.605 3.605 416 -0.14(-3.85%)
Sep 27, 2010 3.713 3.749 3.713 3.749 277 +0.14(+4.00%)
Sep 24, 2010 3.893 3.900 3.461 3.605 13,751 -0.07(-1.96%)
Sep 23, 2010 3.929 3.972 3.677 3.677 12,002 -0.13(-3.41%)
Sep 22, 2010 3.763 3.807 3.713 3.807 1,284 +0.06(+1.54%)
Sep 21, 2010 3.749 3.749 3.749 3.749 1,387 -0.11(-2.80%)
Sep 17, 2010 3.814 3.857 3.857 3.857 2,219 +0.02(+0.56%)
Sep 15, 2010 3.835 3.835 3.835 3.835 277 +0.05(+1.33%)
Sep 14, 2010 3.634 3.785 3.612 3.785 1,968 +0.11(+2.94%)
Sep 13, 2010 3.821 3.821 3.677 3.677 1,941 -0.25(-6.42%)
Sep 09, 2010 3.929 3.929 3.929 3.929 2,774 +0.00(+0.00%)
Sep 08, 2010 3.893 3.929 3.893 3.929 812 -0.01(-0.18%)
Sep 07, 2010 3.828 3.936 3.828 3.936 1,384 +0.01(+0.18%)
Sep 02, 2010 3.929 3.929 3.929 3.929 3,745 -0.10(-2.50%)
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.