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 (%)
May 24, 2011 5.126 5.133 5.001 5.126 6,934 +0.12(+2.35%)
May 23, 2011 4.975 5.008 4.975 5.008 305 -0.06(-1.16%)
May 20, 2011 5.074 5.082 4.920 5.067 12,296 +0.18(+3.61%)
May 19, 2011 4.788 4.891 4.788 4.891 545 -0.21(-4.18%)
May 18, 2011 5.148 5.155 5.097 5.104 2,217 -0.03(-0.57%)
May 17, 2011 4.913 5.148 4.913 5.133 3,270 +0.00(+0.00%)
May 16, 2011 5.251 5.251 5.133 5.133 569 -0.01(-0.14%)
May 13, 2011 5.141 5.141 5.141 5.141 679 -0.01(-0.14%)
May 12, 2011 5.244 5.288 4.589 5.148 17,546 -0.14(-2.57%)
May 11, 2011 5.332 5.332 5.284 5.284 271 -0.05(-0.90%)
May 09, 2011 5.317 5.332 5.332 5.332 815 +0.13(+2.40%)
May 06, 2011 5.207 5.258 5.207 5.207 2,153 -0.01(-0.28%)
May 04, 2011 5.295 5.222 5.222 5.222 1,767 -0.19(-3.53%)
May 03, 2011 5.126 5.467 5.126 5.413 1,071 +0.30(+5.90%)
May 02, 2011 5.133 5.141 5.111 5.111 951 +0.04(+0.72%)
Apr 27, 2011 5.074 5.074 5.074 5.074 0 -0.23(-4.28%)
Apr 26, 2011 5.469 5.469 5.301 5.301 1,884 +0.22(+4.32%)
Apr 25, 2011 5.191 5.330 5.045 5.082 4,826 +0.00(+0.00%)
Apr 21, 2011 4.811 5.191 4.811 5.082 17,256 +0.03(+0.52%)
Apr 20, 2011 4.760 5.055 4.760 5.055 589 +0.30(+6.37%)
Apr 19, 2011 4.753 4.753 4.753 4.753 2,324 +0.04(+0.93%)
Apr 18, 2011 4.577 4.753 4.577 4.709 957 -0.04(-0.92%)
Apr 15, 2011 4.782 4.782 4.753 4.753 6,291 +0.00(+0.00%)
Apr 14, 2011 4.753 4.753 4.753 4.753 136 -0.07(-1.52%)
Apr 13, 2011 4.928 4.928 4.753 4.826 5,314 -0.15(-2.94%)
Apr 08, 2011 4.972 4.972 4.972 4.972 0 +0.06(+1.19%)
Apr 06, 2011 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Apr 05, 2011 4.906 4.914 4.899 4.914 5,744 +0.01(+0.30%)
Apr 04, 2011 4.928 4.936 4.899 4.899 4,465 -0.00(-0.00%)
Apr 01, 2011 4.921 4.921 4.899 4.899 410 -0.02(-0.44%)
Mar 31, 2011 4.884 4.921 4.862 4.921 1,801 -0.01(-0.30%)
Mar 30, 2011 4.760 4.936 4.753 4.936 35,434 +0.13(+2.74%)
Mar 28, 2011 4.804 4.804 4.804 4.804 0 -0.10(-1.94%)
Mar 25, 2011 4.906 4.908 4.899 4.899 1,641 -0.00(-0.00%)
Mar 23, 2011 4.899 4.899 4.899 4.899 0 +0.11(+2.29%)
Mar 22, 2011 4.782 4.789 4.782 4.789 2,324 +0.01(+0.15%)
Mar 21, 2011 4.855 4.855 4.782 4.782 820 +0.10(+2.19%)
Mar 18, 2011 4.680 4.694 4.680 4.680 955 +0.04(+0.79%)
Mar 16, 2011 4.643 4.643 4.643 4.643 0 -0.00(-0.00%)
Mar 15, 2011 4.702 4.702 4.555 4.643 8,752 -0.04(-0.78%)
Mar 14, 2011 4.702 4.702 4.680 4.680 3,830 +0.00(+0.00%)
Mar 11, 2011 4.767 4.821 4.680 4.680 9,792 -0.07(-1.54%)
Mar 10, 2011 4.808 4.811 4.753 4.753 410 +0.00(+0.00%)
Mar 09, 2011 4.775 4.833 4.753 4.753 3,888 +0.00(+0.00%)
Mar 08, 2011 4.753 4.753 4.753 4.753 683 +0.07(+1.56%)
Mar 07, 2011 4.680 4.680 4.680 4.680 136 +0.00(+0.00%)
Mar 03, 2011 4.680 4.680 4.680 4.680 136 -0.03(-0.62%)
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.