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

First Community Corp (NQ: FCCO )

16.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2014 8.394 8.402 8.394 8.402 666 +0.02(+0.19%)
Sep 29, 2014 8.386 8.410 8.386 8.386 777 -0.10(-1.21%)
Sep 24, 2014 8.489 8.489 8.489 8.489 21 +0.01(+0.09%)
Sep 23, 2014 8.489 8.489 8.435 8.481 1,444 -0.05(-0.56%)
Sep 19, 2014 8.481 8.528 8.528 8.528 20,641 +0.09(+1.03%)
Sep 18, 2014 8.465 8.465 8.441 8.441 3,493 -0.01(-0.09%)
Sep 17, 2014 8.378 8.449 8.378 8.449 4,577 +0.07(+0.85%)
Sep 16, 2014 8.426 8.426 8.378 8.378 3,983 -0.03(-0.38%)
Sep 15, 2014 8.410 8.465 8.410 8.410 1,558 -0.01(-0.09%)
Sep 12, 2014 8.418 8.418 8.418 8.418 153 +0.03(+0.38%)
Sep 11, 2014 8.418 8.430 8.378 8.386 7,160 -0.03(-0.37%)
Sep 10, 2014 8.489 8.489 8.489 8.418 8,844 -0.05(-0.57%)
Sep 09, 2014 8.394 8.481 8.386 8.466 2,128 +0.00(+0.01%)
Sep 08, 2014 8.489 8.489 8.378 8.465 4,902 -0.01(-0.09%)
Sep 05, 2014 8.398 8.473 8.394 8.473 29,031 +0.10(+1.22%)
Sep 04, 2014 8.378 8.386 8.378 8.371 1,893 -0.04(-0.46%)
Sep 03, 2014 8.473 8.473 8.370 8.410 13,660 -0.08(-0.93%)
Sep 02, 2014 8.489 8.520 8.457 8.489 1,905 -0.03(-0.37%)
Aug 29, 2014 8.489 8.520 8.520 8.520 5,445 +0.03(+0.37%)
Aug 28, 2014 8.489 8.457 8.449 8.489 3,039 +0.03(+0.37%)
Aug 27, 2014 8.489 8.489 8.410 8.457 7,988 -0.03(-0.37%)
Aug 26, 2014 8.457 8.489 8.378 8.489 7,073 +0.00(+0.05%)
Aug 25, 2014 8.465 8.520 8.410 8.485 4,601 -0.00(-0.05%)
Aug 22, 2014 8.486 8.489 8.469 8.489 3,419 -0.03(-0.37%)
Aug 21, 2014 8.520 8.520 8.520 8.520 3,799 +0.09(+1.12%)
Aug 20, 2014 8.410 8.426 8.410 8.426 3,145 +0.02(+0.19%)
Aug 19, 2014 8.410 8.426 8.410 8.410 1,352 -0.12(-1.39%)
Aug 18, 2014 8.520 8.528 8.370 8.528 16,060 +0.12(+1.41%)
Aug 15, 2014 8.441 8.449 8.410 8.410 2,395 +0.00(+0.00%)
Aug 13, 2014 8.449 8.410 8.410 8.410 75 +0.03(+0.33%)
Aug 12, 2014 8.268 8.410 8.268 8.382 5,949 -0.05(-0.61%)
Aug 11, 2014 8.418 8.469 8.410 8.434 3,693 +0.00(+0.00%)
Aug 08, 2014 8.410 8.410 8.410 8.434 4,526 +0.02(+0.28%)
Aug 07, 2014 8.465 8.478 8.410 8.410 5,282 -0.06(-0.65%)
Aug 06, 2014 8.489 8.489 8.449 8.465 2,786 +0.00(+0.00%)
Aug 05, 2014 8.394 8.491 8.394 8.465 2,338 +0.17(+2.00%)
Aug 04, 2014 8.449 8.449 8.086 8.299 11,726 -0.11(-1.31%)
Aug 01, 2014 8.449 8.449 8.370 8.410 14,792 +0.00(+0.00%)
Jul 31, 2014 8.370 8.449 8.331 8.410 73,839 +0.00(+0.00%)
Jul 30, 2014 8.434 8.453 8.410 8.410 13,823 -0.02(-0.19%)
Jul 29, 2014 8.434 8.489 8.426 8.426 11,682 -0.01(-0.09%)
Jul 25, 2014 8.465 8.434 8.434 8.434 6,711 -0.04(-0.45%)
Jul 24, 2014 8.449 8.489 8.449 8.471 5,660 +0.06(+0.73%)
Jul 23, 2014 8.481 8.536 8.402 8.410 8,038 -0.01(-0.09%)
Jul 22, 2014 8.418 8.418 8.418 8.418 127 -0.03(-0.30%)
Jul 21, 2014 8.449 8.449 8.441 8.443 3,693 +0.00(+0.02%)
Jul 18, 2014 8.457 8.512 8.433 8.441 35,915 +0.00(+0.00%)
Jul 17, 2014 8.441 8.443 8.441 8.441 5,096 -0.04(-0.46%)
Jul 16, 2014 8.532 8.532 8.402 8.481 7,033 -0.12(-1.37%)
Jul 15, 2014 8.559 8.598 8.559 8.598 35,910 +0.01(+0.09%)
Jul 14, 2014 8.553 8.590 8.520 8.590 4,266 +0.11(+1.30%)
Jul 11, 2014 8.481 8.481 8.481 8.481 2,547 -0.05(-0.57%)
Jul 10, 2014 8.536 8.536 8.520 8.529 1,058 +0.01(+0.11%)
Jul 09, 2014 8.526 8.526 8.520 8.520 1,273 -0.04(-0.41%)
Jul 08, 2014 8.555 8.555 8.555 8.555 1,446 -0.04(-0.50%)
Jul 07, 2014 8.543 8.598 8.441 8.598 14,384 +0.03(+0.36%)
Jul 03, 2014 8.559 8.567 8.567 8.567 3,183 +0.01(+0.10%)
Jul 02, 2014 8.481 8.559 8.481 8.559 10,838 +0.06(+0.74%)
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.