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, 2013 6.825 6.885 6.885 6.885 527 +0.10(+1.45%)
Jan 30, 2013 6.893 6.922 6.787 6.787 3,209 -0.15(-2.18%)
Jan 29, 2013 6.803 6.938 6.788 6.938 7,027 -0.00(-0.00%)
Jan 28, 2013 6.803 6.976 6.788 6.938 3,248 +0.15(+2.22%)
Jan 25, 2013 6.788 6.886 6.788 6.788 2,890 -0.05(-0.66%)
Jan 24, 2013 6.833 6.833 6.833 6.833 397 +0.02(+0.33%)
Jan 23, 2013 6.810 6.810 6.810 6.810 208 +0.02(+0.33%)
Jan 22, 2013 6.735 6.795 6.608 6.788 10,166 +0.08(+1.12%)
Jan 18, 2013 6.697 6.712 6.697 6.712 662 +0.11(+1.71%)
Jan 16, 2013 6.599 6.599 6.599 6.599 0 +0.23(+3.55%)
Jan 15, 2013 6.373 6.373 6.373 6.373 132 +0.00(+0.00%)
Jan 14, 2013 6.358 6.373 6.358 6.373 814 -0.02(-0.24%)
Jan 10, 2013 6.388 6.388 6.388 6.388 265 -0.01(-0.12%)
Jan 09, 2013 6.395 6.395 6.395 6.395 420 -0.02(-0.24%)
Jan 08, 2013 6.410 6.410 6.410 6.410 397 -0.05(-0.82%)
Jan 07, 2013 6.222 6.486 6.222 6.463 1,650 +0.27(+4.38%)
Jan 04, 2013 6.192 6.192 6.192 6.192 173 -0.11(-1.68%)
Jan 03, 2013 6.306 6.306 6.297 6.297 530 -0.03(-0.48%)
Dec 31, 2012 6.116 6.327 6.327 6.327 3,314 +0.17(+2.69%)
Dec 28, 2012 6.162 6.162 6.162 6.162 177 +0.02(+0.25%)
Dec 27, 2012 6.207 6.312 6.146 6.146 7,361 -0.08(-1.21%)
Dec 26, 2012 6.222 6.267 6.222 6.222 4,040 +0.02(+0.37%)
Dec 24, 2012 6.169 6.199 6.169 6.199 518 +0.05(+0.86%)
Dec 21, 2012 6.222 6.222 6.146 6.146 5,165 -0.23(-3.66%)
Dec 18, 2012 6.410 6.380 6.380 6.380 3,447 +0.05(+0.71%)
Dec 17, 2012 6.199 6.335 6.199 6.335 265 +0.14(+2.31%)
Dec 14, 2012 6.192 6.192 6.192 6.192 1,193 +0.01(+0.12%)
Dec 13, 2012 6.410 6.410 6.184 6.184 2,254 -0.14(-2.15%)
Dec 12, 2012 6.259 6.335 6.222 6.320 2,418 -0.12(-1.87%)
Dec 11, 2012 6.411 6.456 6.267 6.441 2,000 -0.02(-0.29%)
Dec 10, 2012 6.471 6.486 6.448 6.459 4,640 +0.05(+0.76%)
Dec 07, 2012 6.410 6.471 6.395 6.410 6,068 -0.08(-1.16%)
Dec 06, 2012 6.410 6.486 6.410 6.486 1,325 +0.17(+2.63%)
Dec 05, 2012 6.410 6.410 6.320 6.320 6,230 -0.09(-1.41%)
Dec 04, 2012 6.365 6.410 6.365 6.410 2,800 +0.00(+0.00%)
Nov 30, 2012 6.410 6.433 6.410 6.410 19,889 +0.01(+0.12%)
Nov 29, 2012 6.410 6.410 6.403 6.403 5,215 -0.01(-0.12%)
Nov 28, 2012 6.410 6.478 6.377 6.411 3,712 +0.00(+0.00%)
Nov 27, 2012 6.411 6.411 6.410 6.410 265 +0.00(+0.00%)
Nov 26, 2012 6.327 6.410 6.327 6.410 1,953 +0.02(+0.24%)
Nov 20, 2012 6.410 6.395 6.395 6.395 928 -0.07(-1.05%)
Nov 19, 2012 6.463 6.463 6.463 6.463 1,458 +0.06(+0.94%)
Nov 15, 2012 6.380 6.403 6.403 6.403 530 +0.08(+1.31%)
Nov 14, 2012 6.410 6.410 6.320 6.320 8,512 -0.08(-1.30%)
Nov 13, 2012 6.410 6.410 6.335 6.403 2,443 -0.01(-0.12%)
Nov 12, 2012 6.410 6.410 6.410 6.410 1,856 +0.00(+0.00%)
Nov 09, 2012 6.358 6.410 6.358 6.410 265 +0.06(+0.95%)
Nov 08, 2012 6.350 6.350 6.350 6.350 397 +0.03(+0.48%)
Nov 07, 2012 6.410 6.410 6.320 6.320 265 -0.16(-2.44%)
Nov 06, 2012 6.410 6.478 6.365 6.478 2,963 +0.06(+0.94%)
Nov 05, 2012 6.471 6.471 6.335 6.418 2,453 -0.06(-0.93%)
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.