FCCO - First Community Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201822.9523.6022.7523.4023.4015,300
May 22, 201823.4123.9023.2523.4023.409,700
May 21, 201823.3523.5523.0823.4023.4023,300
May 18, 201823.7523.8023.2023.4023.4020,100
May 17, 201823.5024.2423.3023.7023.7026,900
May 16, 201823.5523.6723.3023.5023.506,900
May 15, 201823.4523.7023.3023.6023.6043,100
May 14, 201823.6023.9023.2023.5023.5028,000
May 11, 201824.0024.0023.3523.5023.5017,300
May 10, 201823.3523.7523.1023.7023.7019,500
May 09, 201823.7023.7023.1323.2023.2019,900
May 08, 201823.2523.6523.2523.5023.5021,200
May 07, 201823.5023.5023.1023.2523.2536,300
May 04, 201822.6523.4522.5723.4523.4550,000
May 03, 201823.3023.3022.8022.8022.804,700
May 02, 201823.0023.0022.8522.9522.9519,100
May 01, 201823.0523.0522.9023.0023.006,600
Apr 30, 201823.1023.5522.9523.0523.0535,800
Apr 27, 201822.8823.1022.8023.0523.0532,000
Apr 27, 20180.1 Dividend
Apr 26, 201823.5823.5822.9523.0022.9010,800
Apr 25, 201823.2023.4322.8023.0522.9512,500
Apr 24, 201823.0023.4023.0023.2023.1012,000
Apr 23, 201823.2523.5023.1023.3023.2034,400
Apr 20, 201822.9023.1022.6523.0022.9011,500
Apr 19, 201822.5023.0022.5023.0022.9010,700
Apr 18, 201822.4023.0121.9522.5022.4014,100
Apr 17, 201822.6522.7522.3522.4522.3561,500
Apr 16, 201822.7522.8522.5522.7022.6014,500
Apr 13, 201822.7022.7522.6022.7022.602,800
Apr 12, 201822.7522.7522.7022.7022.609,100
Apr 11, 201822.8523.0022.8523.0022.904,000
Apr 10, 201822.5522.9022.5022.9022.809,300
Apr 09, 201822.8022.9022.4122.6022.509,000
Apr 06, 201822.9022.9522.6522.9522.8517,200
Apr 05, 201822.7523.2022.7522.9522.857,600
Apr 04, 201822.8022.9022.7522.9022.809,800
Apr 03, 201822.9023.0022.5022.5522.4547,300
Apr 02, 201822.9023.0022.8522.9522.8511,100
Mar 29, 201823.0023.0022.6522.9022.809,300
Mar 28, 201822.9023.0022.6822.9522.858,500
Mar 27, 201822.9023.5022.5023.2523.1531,300
Mar 26, 201822.1522.9022.0122.7522.6535,500
Mar 23, 201821.4022.4021.4022.0021.908,500
Mar 22, 201821.7522.0021.5522.0021.9035,900
Mar 21, 201821.5021.7021.2521.5021.41114,400
Mar 20, 201821.1521.5521.0521.0520.9628,400
Mar 19, 201822.4522.4520.9520.9520.8611,300
Mar 16, 201821.4021.7520.9521.3021.2132,600
Mar 15, 201822.5022.7021.4521.4521.3634,600
Mar 14, 201822.4022.6521.9522.1522.0518,200
Mar 13, 201822.0522.5021.5522.5022.4017,900
Mar 12, 201822.3522.8522.1522.4022.307,300
Mar 09, 201821.4023.0021.4022.5522.4523,000
Mar 08, 201822.1022.4521.9522.0021.9010,400
Mar 07, 201822.3022.4521.9021.9021.8013,900
Mar 06, 201821.7522.2521.7521.8521.769,700
Mar 05, 201821.1522.1021.1521.8021.718,700
Mar 02, 201821.1521.1521.1521.1521.06400
Mar 01, 201821.4521.5521.0921.1021.0150,200
Feb 28, 201821.1021.4521.0321.3521.266,800
Feb 27, 201820.9521.1020.7521.0020.914,000
Feb 26, 201821.0521.0521.0521.0520.96-
Feb 23, 201820.9521.4020.9021.0520.962,900
Feb 22, 201821.0521.7021.0021.0520.9611,700
Feb 21, 201821.0021.8020.6021.4021.315,600
Feb 20, 201821.1021.6521.1021.1521.065,900
Feb 16, 201821.5022.2021.5021.7021.617,600
Feb 15, 201821.3521.5021.3421.4021.311,200
Feb 14, 201821.0521.5020.9021.2021.1111,100
Feb 13, 201820.5621.4020.5620.8520.7617,900
Feb 12, 201821.2521.7521.2521.4021.312,600
Feb 09, 201821.8522.0021.5021.5521.464,800
Feb 08, 201822.0022.0521.6021.6021.514,700
Feb 07, 201822.0522.0521.9522.0521.953,400
Feb 06, 201822.1522.2521.6122.0521.9513,400
Feb 05, 201821.9522.2521.4522.0021.905,900
Feb 02, 201821.5522.0521.5521.7521.663,300
Feb 01, 201821.6022.0021.6021.8521.76700
Jan 31, 201821.8522.2521.4521.8521.762,400
Jan 31, 20180.1 Dividend
Jan 30, 201821.5022.3021.4121.8021.611,600
Jan 29, 201821.7521.8821.0021.0020.81800
Jan 26, 201822.6522.7521.8021.8021.619,500
Jan 25, 201822.9022.9522.1522.1521.95800
Jan 24, 201821.9522.6021.8022.6022.402,800
Jan 23, 201821.7522.5521.7022.5522.352,000
Jan 22, 201821.1722.2021.1721.7521.5633,900
Jan 19, 201822.2522.5022.2522.5022.302,200
Jan 18, 201822.4122.4622.3022.3022.104,000
Jan 17, 201823.0523.0522.3522.3522.158,100
Jan 16, 201822.8523.0822.5522.7522.558,000
Jan 12, 201822.7022.8522.5522.6022.405,900
Jan 11, 201822.4522.9022.4222.7022.509,000
Jan 10, 201822.4522.9222.4522.4522.2518,700
Jan 09, 201822.4022.5022.3022.3522.1512,400
Jan 08, 201822.3022.4322.3022.4022.208,100
Jan 05, 201822.9522.9522.4022.6522.454,300
Jan 04, 201822.6022.8522.6022.8522.652,300
Jan 03, 201822.6022.6022.4122.4522.258,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...