U.S. Markets open in 4 hrs 17 mins

First Community Corporation (FCCO)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.75-0.60 (-2.81%)
At close: 4:00PM EDT
People also watch
FBSSFFKTFCCYFCBCFBMS
DateOpenHighLowCloseAdj Close*Volume
May 26, 201720.7520.7520.7520.7520.75600
May 25, 201721.0521.7120.0521.3521.355,800
May 24, 201719.9520.8519.9520.5420.548,400
May 23, 201720.2020.5520.1320.5520.559,100
May 22, 201720.3520.4020.0020.0520.055,900
May 19, 201719.2020.6019.1520.3020.3026,500
May 18, 201718.8019.5018.6519.0519.055,000
May 17, 201719.7519.8418.5018.6518.655,600
May 16, 201720.3520.4519.7520.0520.055,500
May 15, 201719.5520.6019.2520.6020.608,900
May 12, 201720.0020.4019.2019.4519.456,400
May 11, 201719.9020.3519.5020.1020.1010,900
May 10, 201720.2520.5019.7519.8519.856,300
May 09, 201720.3520.6019.8020.1520.152,900
May 08, 201720.2520.8020.2520.4520.45900
May 05, 201720.6020.7020.3520.6520.651,400
May 04, 201720.7520.9520.3020.6520.652,600
May 03, 201720.2520.5520.2520.5520.55900
May 02, 201720.8520.9020.4520.5520.556,300
May 01, 201721.5021.5020.8020.8020.801,300
Apr 28, 201720.4020.4020.2520.2520.25900
Apr 27, 201720.6720.8020.2320.3020.305,700
Apr 27, 20170.09 Dividend
Apr 26, 201721.2821.2821.2021.2021.20500
Apr 25, 201720.6021.4020.3520.7020.706,600
Apr 24, 201720.9021.9820.4120.6020.607,700
Apr 21, 201720.6020.6020.4020.4020.401,800
Apr 20, 201720.0520.7520.0520.4520.45900
Apr 19, 201720.2021.1020.0820.3520.358,300
Apr 18, 201720.0620.2019.9520.0020.001,300
Apr 17, 201720.1520.5519.9019.9319.9312,500
Apr 13, 201720.1020.2520.1020.2020.203,300
Apr 12, 201720.5520.5520.0520.2520.257,100
Apr 11, 201721.0021.1020.7020.7020.70800
Apr 10, 201721.3521.4020.6020.6020.605,000
Apr 07, 201721.4521.9521.2021.2021.203,400
Apr 06, 201721.6521.6521.0021.6521.651,400
Apr 05, 201721.7521.7521.1521.3021.304,400
Apr 04, 201721.6521.7521.6521.7021.704,800
Apr 03, 201721.9021.9021.5521.5521.551,600
Mar 31, 201722.3022.3021.7022.0022.002,500
Mar 30, 201722.4022.4022.4022.4022.402,300
Mar 29, 201721.8422.0521.8021.8521.853,200
Mar 28, 201722.4522.5022.1022.2022.203,000
Mar 27, 201722.0023.0021.0822.5022.5014,200
Mar 24, 201722.3522.6521.6022.5022.503,100
Mar 23, 201722.4022.5521.9521.9521.951,800
Mar 22, 201721.8022.7021.0022.3122.318,700
Mar 21, 201722.6023.0021.4022.7522.756,300
Mar 20, 201722.1523.2521.2022.5022.5016,900
Mar 17, 201721.3023.0020.9522.7022.70110,300
Mar 16, 201721.3521.4021.2021.2021.201,000
Mar 15, 201720.9521.5020.9521.1521.152,600
Mar 14, 201720.6520.9519.9020.8520.854,200
Mar 13, 201720.9020.9019.7920.6020.601,900
Mar 10, 201720.8520.9020.5520.7020.703,800
Mar 09, 201720.8020.8020.6520.6520.65500
Mar 08, 201719.5520.9519.5520.1520.154,100
Mar 07, 201720.7520.7519.6020.0020.002,600
Mar 06, 201720.9021.2019.2720.3520.3532,000
Mar 03, 201720.7520.9019.8020.8020.8036,700
Mar 02, 201721.2521.2520.5020.5520.556,900
Mar 01, 201720.6021.6520.0521.1521.157,700
Feb 28, 201720.7520.8020.2520.2520.253,900
Feb 27, 201720.7022.0020.6520.9020.904,500
Feb 24, 201720.9021.9520.8020.8020.803,700
Feb 23, 201720.6521.2020.2020.9020.907,900
Feb 22, 201720.6021.4520.5021.1321.132,300
Feb 21, 201721.9022.1021.4521.5021.509,200
Feb 17, 201721.4021.7021.2521.7021.703,400
Feb 16, 201720.9522.0020.8521.5021.5054,100
Feb 15, 201720.5121.0519.9520.9520.9519,800
Feb 14, 201721.2021.3521.2021.3521.354,800
Feb 13, 201719.8523.5519.8321.3521.3569,200
Feb 10, 201719.9520.3519.9020.3520.352,300
Feb 09, 201720.0020.0819.8819.9019.906,000
Feb 08, 201720.1520.3519.2820.0020.0030,200
Feb 07, 201720.0020.4019.7520.0020.006,200
Feb 06, 201720.2520.2519.7019.7019.702,300
Feb 03, 201719.7520.0519.7519.9019.90500
Feb 02, 201720.1320.1319.7019.7519.751,800
Feb 01, 201719.9020.4119.9020.1520.1519,400
Jan 31, 201720.1520.1519.8020.0020.0017,000
Jan 30, 201718.8820.4018.7520.1520.155,700
Jan 27, 201720.5520.5518.8019.6019.6012,200
Jan 26, 201720.2521.0020.1520.7520.753,100
Jan 26, 20170.09 Dividend
Jan 25, 201719.7520.3519.6720.2520.2513,200
Jan 24, 201719.5019.7019.1519.7019.7035,200
Jan 23, 201719.3520.6719.0319.4519.456,600
Jan 20, 201719.6019.6719.2519.2519.251,000
Jan 19, 201718.5019.7018.3019.7019.7084,300
Jan 18, 201718.3018.4518.0518.0518.055,400
Jan 17, 201718.4018.5518.2718.5518.552,600
Jan 13, 201718.1018.4518.1018.4518.451,400
Jan 12, 201718.1018.1018.1018.1018.10-
Jan 11, 201717.8518.2517.8518.1018.103,700
Jan 10, 201717.6518.1517.5018.0518.053,600
Jan 09, 201717.5517.7517.4517.7017.702,000
Jan 06, 201718.3018.3016.1017.7517.7513,400
*Close price adjusted for dividends and splits.
Loading more data...