Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Community Corporation (FCCO)
First Community Corporation (FCCO) Historical

FCCO First Community Corporation

17.54

0.48 (2.81%)

Jun 24 2024 - Closed

Delayed by 15 minutes

FCCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	17.54	0.48	2.81%	17.04	18.045	16.98	22,222
Jun 21 2024	17.06	0.30	1.79%	16.75	17.23	16.59	44,219
Jun 20 2024	16.76	-0.04	-0.24%	16.94	16.98	16.60	8,898
Jun 18 2024	16.80	0.08	0.48%	16.51	16.89	16.51	17,222
Jun 17 2024	16.72	-0.06	-0.36%	16.59	16.78	16.40	15,492
Jun 14 2024	16.78	-0.47	-2.72%	17.03	17.30	16.43	17,302
Jun 13 2024	17.25	0.35	2.07%	16.82	17.42	16.61	22,565
Jun 12 2024	16.90	0.68	4.19%	16.49	17.13	16.31	22,835
Jun 11 2024	16.22	0.29	1.82%	15.85	16.22	15.75	24,519
Jun 10 2024	15.93	-0.21	-1.30%	16.01	16.24	15.76	14,224
Jun 07 2024	16.14	-0.28	-1.71%	16.35	16.48	16.05	14,088
Jun 06 2024	16.42	-0.06	-0.36%	16.37	16.58	16.26	11,287
Jun 05 2024	16.48	0.16	0.98%	16.38	16.555	16.35	17,333
Jun 04 2024	16.32	-0.17	-1.03%	16.42	16.54	16.32	14,671
Jun 03 2024	16.49	-0.25	-1.49%	16.92	16.92	16.40	12,407
May 31 2024	16.74	0.30	1.82%	16.48	16.74	16.40	17,278
May 30 2024	16.44	0.19	1.17%	16.49	16.54	16.24	12,509
May 29 2024	16.25	-0.72	-4.24%	16.85	16.92	16.20	13,392
May 28 2024	16.97	-0.30	-1.74%	17.09	17.15	16.80	8,706
May 24 2024	17.27	0.32	1.89%	17.06	17.33	17.01	12,957
May 23 2024	16.95	-0.61	-3.47%	17.57	17.57	16.92	21,609
May 22 2024	17.56	0.10	0.57%	17.44	17.65	17.25	15,152
May 21 2024	17.46	0.22	1.28%	17.22	17.67	17.1671	13,674
May 20 2024	17.24	-0.71	-3.96%	17.905	17.96	17.04	61,177
May 17 2024	17.95	0.46	2.63%	17.50	18.06	17.50	31,657
May 16 2024	17.49	0.23	1.33%	17.20	17.49	17.03	428,561
May 15 2024	17.26	1.03	6.35%	16.39	17.35	16.39	44,957
May 14 2024	16.23	0.03	0.19%	16.37	16.58	16.20	15,810
May 13 2024	16.20	0.07	0.43%	16.19	16.35	16.01	70,238
May 10 2024	16.13	-0.02	-0.12%	16.23	16.35	16.00	18,408
May 09 2024	16.15	0.05	0.31%	16.18	16.35	16.05	20,313
May 08 2024	16.10	0.04	0.25%	16.06	16.19	15.93	17,105
May 07 2024	16.06	0.11	0.69%	15.95	16.18	15.95	9,170
May 06 2024	15.95	-0.55	-3.33%	16.47	16.72	15.79	54,786
May 03 2024	16.50	-0.01	-0.06%	16.78	16.98	16.45	8,338
May 02 2024	16.51	-0.07	-0.42%	16.70	16.90	16.4801	17,773
May 01 2024	16.58	0.05	0.30%	16.54	16.71	16.40	13,371
Apr 30 2024	16.53	-0.29	-1.72%	16.64	17.075	16.4001	22,399
Apr 29 2024	16.82	0.05	0.30%	16.70	17.17	16.51	18,239
Apr 26 2024	16.77	0.36	2.19%	16.46	16.90	16.46	23,381
Apr 25 2024	16.41	0.25	1.55%	16.07	16.74	15.84	30,018
Apr 24 2024	16.16	-0.04	-0.25%	16.12	16.45	15.605	33,576
Apr 23 2024	16.20	-0.74	-4.37%	16.91	16.95	16.05	18,098
Apr 22 2024	16.94	0.94	5.88%	15.96	17.15	15.82	55,692
Apr 19 2024	16.00	0.14	0.88%	15.81	16.11	15.71	23,297
Apr 18 2024	15.86	-0.09	-0.56%	15.83	16.1594	15.83	18,249
Apr 17 2024	15.95	0.16	1.01%	16.00	17.00	15.47	18,176
Apr 16 2024	15.79	-0.09	-0.57%	15.86	15.88	15.40	24,556
Apr 15 2024	15.88	-0.50	-3.05%	16.46	16.65	15.61	79,223
Apr 12 2024	16.38	0.25	1.55%	16.01	16.70	15.91	29,349
Apr 11 2024	16.13	-0.13	-0.80%	16.26	16.40	16.015	20,054
Apr 10 2024	16.26	-0.41	-2.46%	16.40	16.55	16.12	26,401
Apr 09 2024	16.67	0.00	0.00%	16.83	16.85	16.50	12,209
Apr 08 2024	16.67	-0.02	-0.12%	16.56	16.9611	16.50	13,498
Apr 05 2024	16.69	0.01	0.06%	16.76	16.87	16.50	10,020
Apr 04 2024	16.68	-0.20	-1.18%	16.85	17.08	16.65	13,816
Apr 03 2024	16.88	-0.21	-1.23%	17.20	17.20	16.59	25,306
Apr 02 2024	17.09	-0.18	-1.04%	17.17	17.36	16.85	17,261
Apr 01 2024	17.27	-0.16	-0.92%	17.40	17.58	17.07	58,618
Mar 28 2024	17.43	0.23	1.34%	17.20	17.49	17.16	12,955
Mar 27 2024	17.20	0.22	1.30%	17.08	17.4529	16.80	27,107

First Community

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions