FCCO - First Community Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201823.5823.5823.1523.2523.254,059
Apr 25, 201823.2023.4322.8023.0523.0512,500
Apr 24, 201823.0023.4023.0023.2023.2012,000
Apr 23, 201823.2523.5023.1023.3023.3034,400
Apr 20, 201822.9023.1022.6523.0023.0011,500
Apr 19, 201822.5023.0022.5023.0023.0010,700
Apr 18, 201822.4023.0121.9522.5022.5014,100
Apr 17, 201822.6522.7522.3522.4522.4561,500
Apr 16, 201822.7522.8522.5522.7022.7014,500
Apr 13, 201822.7022.7522.6022.7022.702,800
Apr 12, 201822.7522.7522.7022.7022.709,100
Apr 11, 201822.8523.0022.8523.0023.004,000
Apr 10, 201822.5522.9022.5022.9022.909,300
Apr 09, 201822.8022.9022.4122.6022.609,000
Apr 06, 201822.9022.9522.6522.9522.9517,200
Apr 05, 201822.7523.2022.7522.9522.957,600
Apr 04, 201822.8022.9022.7522.9022.909,800
Apr 03, 201822.9023.0022.5022.5522.5547,300
Apr 02, 201822.9023.0022.8522.9522.9511,100
Mar 29, 201823.0023.0022.6522.9022.909,300
Mar 28, 201822.9023.0022.6822.9522.958,500
Mar 27, 201822.9023.5022.5023.2523.2531,300
Mar 26, 201822.1522.9022.0122.7522.7535,500
Mar 23, 201821.4022.4021.4022.0022.008,500
Mar 22, 201821.7522.0021.5522.0022.0035,900
Mar 21, 201821.5021.7021.2521.5021.50114,400
Mar 20, 201821.1521.5521.0521.0521.0528,400
Mar 19, 201822.4522.4520.9520.9520.9511,300
Mar 16, 201821.4021.7520.9521.3021.3032,600
Mar 15, 201822.5022.7021.4521.4521.4534,600
Mar 14, 201822.4022.6521.9522.1522.1518,200
Mar 13, 201822.0522.5021.5522.5022.5017,900
Mar 12, 201822.3522.8522.1522.4022.407,300
Mar 09, 201821.4023.0021.4022.5522.5523,000
Mar 08, 201822.1022.4521.9522.0022.0010,400
Mar 07, 201822.3022.4521.9021.9021.9013,900
Mar 06, 201821.7522.2521.7521.8521.859,700
Mar 05, 201821.1522.1021.1521.8021.808,700
Mar 02, 201821.1521.1521.1521.1521.15400
Mar 01, 201821.4521.5521.0921.1021.1050,200
Feb 28, 201821.1021.4521.0321.3521.356,800
Feb 27, 201820.9521.1020.7521.0021.004,000
Feb 26, 201821.0521.0521.0521.0521.05-
Feb 23, 201820.9521.4020.9021.0521.052,900
Feb 22, 201821.0521.7021.0021.0521.0511,700
Feb 21, 201821.0021.8020.6021.4021.405,600
Feb 20, 201821.1021.6521.1021.1521.155,900
Feb 16, 201821.5022.2021.5021.7021.707,600
Feb 15, 201821.3521.5021.3421.4021.401,200
Feb 14, 201821.0521.5020.9021.2021.2011,100
Feb 13, 201820.5621.4020.5620.8520.8517,900
Feb 12, 201821.2521.7521.2521.4021.402,600
Feb 09, 201821.8522.0021.5021.5521.554,800
Feb 08, 201822.0022.0521.6021.6021.604,700
Feb 07, 201822.0522.0521.9522.0522.053,400
Feb 06, 201822.1522.2521.6122.0522.0513,400
Feb 05, 201821.9522.2521.4522.0022.005,900
Feb 02, 201821.5522.0521.5521.7521.753,300
Feb 01, 201821.6022.0021.6021.8521.85700
Jan 31, 201821.8522.2521.4521.8521.852,400
Jan 31, 20180.1 Dividend
Jan 30, 201821.5022.3021.4121.8021.701,600
Jan 29, 201821.7521.8821.0021.0020.90800
Jan 26, 201822.6522.7521.8021.8021.709,500
Jan 25, 201822.9022.9522.1522.1522.05800
Jan 24, 201821.9522.6021.8022.6022.502,800
Jan 23, 201821.7522.5521.7022.5522.452,000
Jan 22, 201821.1722.2021.1721.7521.6533,900
Jan 19, 201822.2522.5022.2522.5022.402,200
Jan 18, 201822.4122.4622.3022.3022.204,000
Jan 17, 201823.0523.0522.3522.3522.258,100
Jan 16, 201822.8523.0822.5522.7522.658,000
Jan 12, 201822.7022.8522.5522.6022.505,900
Jan 11, 201822.4522.9022.4222.7022.609,000
Jan 10, 201822.4522.9222.4522.4522.3518,700
Jan 09, 201822.4022.5022.3022.3522.2512,400
Jan 08, 201822.3022.4322.3022.4022.308,100
Jan 05, 201822.9522.9522.4022.6522.554,300
Jan 04, 201822.6022.8522.6022.8522.752,300
Jan 03, 201822.6022.6022.4122.4522.358,900
Jan 02, 201822.6922.6922.4522.4522.3539,600
Dec 29, 201722.5022.9022.2522.6022.5015,300
Dec 28, 201722.8023.0022.6022.6522.555,600
Dec 27, 201722.8022.8522.7022.7022.603,800
Dec 26, 201723.0023.3522.7622.8022.703,700
Dec 22, 201723.0023.1022.7522.8522.753,800
Dec 21, 201723.1523.1522.8022.9022.799,200
Dec 20, 201723.4523.4522.6022.6022.5010,100
Dec 19, 201723.5023.7023.2023.2023.092,300
Dec 18, 201724.2524.2523.1023.1022.9920,400
Dec 15, 201723.1523.6022.9023.6023.4910,900
Dec 14, 201723.4023.6023.2523.3023.195,700
Dec 13, 201723.7324.1023.5023.5023.39800
Dec 12, 201723.1524.0023.1524.0023.8910,600
Dec 11, 201723.7024.4023.6524.2524.146,300
Dec 08, 201723.5023.8523.5023.5023.393,900
Dec 07, 201723.5023.5023.2523.4523.34400
Dec 06, 201723.1523.4023.1523.4023.293,000
Dec 05, 201723.4023.8523.2023.4523.346,600
Dec 04, 201724.5024.8723.9023.9023.792,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...