Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

21.40 -0.25 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2012 6.021 5.426 5.426 5.426 19,506 -0.41(-7.01%)
Jan 30, 2012 5.856 5.856 5.835 5.835 3,256 +0.00(+0.00%)
Jan 27, 2012 5.835 5.917 5.835 5.835 4,053 +0.00(+0.00%)
Jan 26, 2012 5.990 6.101 5.835 5.835 5,900 -0.08(-1.37%)
Jan 25, 2012 5.917 6.286 5.510 5.917 1,341 +0.37(+6.67%)
Jan 24, 2012 5.369 5.547 5.369 5.547 3,623 +0.19(+3.59%)
Jan 23, 2012 5.354 5.354 5.354 5.354 676 +0.05(+0.98%)
Jan 20, 2012 5.325 5.354 5.288 5.303 3,818 +0.05(+0.99%)
Jan 19, 2012 4.918 5.251 4.911 5.251 5,002 +0.33(+6.77%)
Jan 18, 2012 4.612 4.992 4.497 4.918 26,388 +0.32(+6.91%)
Jan 17, 2012 4.615 4.615 4.593 4.600 1,515 +0.02(+0.47%)
Jan 13, 2012 4.297 4.585 4.297 4.579 1,165 +0.09(+1.99%)
Jan 10, 2012 4.534 4.489 4.489 4.489 270 +0.01(+0.33%)
Jan 09, 2012 4.585 4.585 4.474 4.474 1,149 +0.05(+1.17%)
Jan 06, 2012 4.319 4.423 4.319 4.423 405 -0.01(-0.33%)
Jan 05, 2012 4.556 4.556 4.289 4.437 4,191 -0.15(-3.23%)
Jan 04, 2012 4.519 4.585 4.519 4.585 1,081 +0.01(+0.16%)
Dec 30, 2011 4.504 4.578 4.400 4.578 6,609 +0.21(+4.92%)
Dec 29, 2011 4.406 4.622 4.363 4.363 6,011 -0.21(-4.69%)
Dec 28, 2011 4.297 4.578 4.297 4.578 1,757 +0.29(+6.71%)
Dec 27, 2011 4.253 4.290 4.253 4.290 2,433 -0.12(-2.83%)
Dec 22, 2011 4.415 4.415 4.415 4.415 0 +0.05(+1.19%)
Dec 21, 2011 4.371 4.371 4.326 4.363 1,902 +0.00(+0.00%)
Dec 20, 2011 4.400 4.400 4.363 4.363 676 -0.01(-0.34%)
Dec 15, 2011 4.378 4.378 4.378 4.378 0 +0.04(+0.85%)
Dec 14, 2011 4.437 4.445 4.289 4.341 6,022 -0.10(-2.17%)
Dec 13, 2011 4.622 4.770 4.437 4.437 1,084 -0.04(-0.82%)
Dec 09, 2011 4.474 4.474 4.474 4.474 0 +0.06(+1.34%)
Dec 07, 2011 4.363 4.415 4.415 4.415 1,487 -0.10(-2.13%)
Dec 06, 2011 4.363 4.511 4.304 4.511 540 +0.15(+3.33%)
Dec 02, 2011 4.363 4.366 4.366 4.366 270 -0.12(-2.74%)
Nov 30, 2011 4.489 4.489 4.489 4.489 676 +0.07(+1.50%)
Nov 28, 2011 4.548 4.423 4.423 4.423 1,487 +0.04(+1.01%)
Nov 23, 2011 4.378 4.378 4.378 4.378 405 +0.01(+0.34%)
Nov 22, 2011 4.363 4.452 4.363 4.363 946 +0.00(+0.00%)
Nov 21, 2011 4.548 4.548 4.363 4.363 4,597 -0.18(-4.07%)
Nov 18, 2011 4.548 4.585 4.511 4.548 5,712 +0.18(+4.24%)
Nov 17, 2011 4.378 4.399 4.363 4.363 865 -0.16(-3.59%)
Nov 16, 2011 4.319 4.526 4.304 4.526 1,131 +0.04(+0.84%)
Nov 15, 2011 4.548 4.548 4.474 4.488 2,286 -0.05(-1.00%)
Nov 14, 2011 4.534 4.534 4.534 4.534 370 -0.01(-0.16%)
Nov 11, 2011 4.511 4.548 4.363 4.541 1,943 +0.00(+0.00%)
Nov 10, 2011 4.541 4.541 4.541 4.541 236 +0.16(+3.54%)
Nov 09, 2011 4.068 4.437 4.068 4.386 1,776 -0.16(-3.58%)
Nov 08, 2011 4.548 4.578 4.546 4.548 2,569 -0.04(-0.81%)
Nov 04, 2011 4.600 4.585 4.585 4.585 1,352 -0.08(-1.74%)
Nov 02, 2011 4.807 4.667 4.667 4.667 1,893 -0.12(-2.47%)
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.