U.S. Markets closed

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
20.35-0.05 (-0.25%)
At close: 4:00PM EDT
People also watch
FBSSFFKTFCCYFCBCFBIZ
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201720.4020.4520.2520.3520.354,600
Sep 21, 201720.3520.6520.3020.4020.407,800
Sep 20, 201721.0521.2020.9020.9020.902,000
Sep 19, 201720.9020.9620.9020.9620.961,200
Sep 18, 201720.3521.0020.2520.8520.851,900
Sep 15, 201719.7020.6019.7020.6020.6011,800
Sep 14, 201719.9021.0019.6019.6519.654,800
Sep 13, 201720.0520.5020.0520.5020.50900
Sep 12, 201720.3520.8020.2520.2520.252,400
Sep 11, 201720.5521.4020.3020.4020.401,100
Sep 08, 201720.5520.5520.0520.0520.052,600
Sep 07, 201720.7021.2020.1020.3520.351,500
Sep 06, 201720.8021.2020.8020.8020.80800
Sep 05, 201721.1021.1021.0021.0021.006,200
Sep 01, 201721.2521.2521.1021.1021.101,100
Aug 31, 201721.2021.4021.1021.1021.103,600
Aug 30, 201721.3521.3521.0021.2021.204,400
Aug 29, 201721.0021.1021.0021.0021.002,900
Aug 28, 201721.4021.4021.0021.0021.005,500
Aug 25, 201721.0221.1020.8521.1021.103,000
Aug 24, 201721.2021.2021.2021.2021.20100
Aug 23, 201721.5021.5020.8020.8020.801,000
Aug 22, 201720.7520.8020.3520.7020.703,100
Aug 21, 201720.5020.5020.5020.5020.50-
Aug 18, 201720.3520.5520.3020.5020.501,100
Aug 17, 201721.2521.2520.5020.5020.5011,100
Aug 16, 201720.7020.7020.7020.7020.70300
Aug 15, 201721.0021.0020.6020.6020.60700
Aug 14, 201720.9020.9520.6820.9520.952,500
Aug 11, 201720.6520.7520.6020.7520.751,200
Aug 10, 201720.5520.8520.1520.8520.855,100
Aug 09, 201720.8521.0120.5520.5520.552,800
Aug 08, 201720.6520.6520.5520.6020.602,100
Aug 07, 201720.9521.0820.5020.5020.508,700
Aug 04, 201721.4521.4520.9520.9520.951,900
Aug 03, 201721.3021.4021.0021.0021.001,200
Aug 02, 201721.6021.8020.8021.1521.152,400
Aug 01, 201720.9022.0020.7221.8521.8510,100
Jul 31, 201720.9520.9520.9520.9520.95300
Jul 28, 201721.4921.4920.8020.8520.852,400
Jul 27, 201720.8021.1520.8020.8520.85800
Jul 27, 20170.09 Dividend
Jul 26, 201721.0021.0020.7520.8020.711,000
Jul 25, 201720.8522.2020.7020.7020.619,800
Jul 24, 201720.7520.8020.5520.8020.712,100
Jul 21, 201720.7520.9020.7520.7520.668,200
Jul 20, 201720.6020.6020.6020.6020.51200
Jul 19, 201720.8021.0720.0120.1520.063,200
Jul 18, 201720.5521.1020.5520.5520.465,700
Jul 17, 201720.3520.6020.2520.6020.513,700
Jul 14, 201720.7520.8020.7520.7520.66500
Jul 13, 201720.4520.4520.4520.4520.36-
Jul 12, 201720.6020.6520.4520.4520.362,800
Jul 11, 201720.5020.6520.0520.4020.318,500
Jul 10, 201720.3020.7520.2020.2020.113,800
Jul 07, 201720.1020.4819.8820.3020.214,400
Jul 06, 201721.4021.4019.5020.0019.9114,600
Jul 05, 201721.2521.3021.0521.0520.9612,200
Jul 03, 201721.0021.0021.0021.0020.91-
Jun 30, 201721.0021.0021.0021.0020.91100
Jun 29, 201721.0021.2021.0021.0520.9629,100
Jun 28, 201721.1021.3021.1021.1021.011,900
Jun 27, 201721.2521.2521.2521.2521.16200
Jun 26, 201721.2521.2521.0021.1021.011,400
Jun 23, 201721.0021.2021.0021.1021.013,900
Jun 22, 201721.1021.3521.1021.3521.26500
Jun 21, 201721.1521.3521.1521.3521.261,600
Jun 20, 201721.8521.8521.1021.2021.115,500
Jun 19, 201722.0022.2521.7021.7021.612,100
Jun 16, 201721.5721.9021.5721.9021.811,200
Jun 15, 201721.3021.8521.2521.6021.512,200
Jun 14, 201720.9021.6520.9021.3021.215,800
Jun 13, 201719.5021.0019.4521.0020.919,800
Jun 12, 201720.8021.0518.9019.3019.2232,600
Jun 09, 201721.0021.0020.7520.7520.66600
Jun 08, 201720.7021.3020.4020.5020.413,900
Jun 07, 201720.9021.0020.5020.5020.416,500
Jun 06, 201720.8521.4520.8521.0020.911,100
Jun 05, 201722.0022.0021.0021.5521.461,100
Jun 02, 201721.1522.4520.9021.9021.8114,500
Jun 01, 201721.3521.9520.9021.1521.063,800
May 31, 201721.5021.6020.7521.6021.516,300
May 30, 201721.5021.6520.1521.5521.467,800
May 26, 201720.7520.7520.7520.7520.66600
May 25, 201721.0521.7120.0521.3521.265,800
May 24, 201719.9520.8519.9520.5420.458,400
May 23, 201720.2020.5520.1320.5520.469,100
May 22, 201720.3520.4020.0020.0519.965,900
May 19, 201719.2020.6019.1520.3020.2126,500
May 18, 201718.8019.5018.6519.0518.975,000
May 17, 201719.7519.8418.5018.6518.575,600
May 16, 201720.3520.4519.7520.0519.965,500
May 15, 201719.5520.6019.2520.6020.518,900
May 12, 201720.0020.4019.2019.4519.376,400
May 11, 201719.9020.3519.5020.1020.0110,900
May 10, 201720.2520.5019.7519.8519.766,300
May 09, 201720.3520.6019.8020.1520.062,900
May 08, 201720.2520.8020.2520.4520.36900
May 05, 201720.6020.7020.3520.6520.561,400
May 04, 201720.7520.9520.3020.6520.562,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...