Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,146.75
+5.00(+0.12%)
Dow Futures
32,844.00
+52.00(+0.16%)
Nasdaq Futures
13,196.50
+13.25(+0.10%)
Russell 2000 Futures
1,944.00
+2.90(+0.15%)
Crude Oil
90.45
-0.31(-0.34%)
Gold
1,801.80
-3.40(-0.19%)

Advertisement

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.05

-0.02

(-0.11%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	18.34	18.36	18.05	18.05	18.05	4,300
Aug 05, 2022	18.00	18.33	18.00	18.00	18.00	4,400
Aug 04, 2022	18.07	18.07	18.07	18.07	18.07	700
Aug 03, 2022	18.26	18.26	18.07	18.07	18.07	800
Aug 02, 2022	18.22	18.22	18.22	18.22	18.22	700
Aug 01, 2022	18.32	18.35	18.26	18.26	18.26	7,400
Aug 01, 2022	0.13 Dividend
Jul 29, 2022	18.11	18.26	18.00	18.25	18.12	2,700
Jul 28, 2022	18.28	18.29	18.13	18.16	18.03	2,400
Jul 27, 2022	18.20	18.33	18.08	18.14	18.01	2,200
Jul 26, 2022	18.35	18.45	18.20	18.29	18.16	7,600
Jul 25, 2022	18.89	18.89	18.46	18.46	18.33	700
Jul 22, 2022	18.42	19.00	18.42	18.57	18.44	1,700
Jul 21, 2022	18.55	18.72	18.28	18.46	18.33	6,200
Jul 20, 2022	18.34	18.47	18.21	18.47	18.34	4,800
Jul 19, 2022	18.49	18.50	18.26	18.35	18.22	10,500
Jul 18, 2022	18.43	19.70	18.25	18.32	18.19	9,300
Jul 15, 2022	18.24	18.54	18.21	18.28	18.15	13,500
Jul 14, 2022	18.02	18.55	18.02	18.22	18.09	18,800
Jul 13, 2022	18.00	18.56	18.00	18.35	18.22	9,700
Jul 12, 2022	18.25	18.60	18.16	18.38	18.25	11,000
Jul 11, 2022	18.44	18.70	18.16	18.60	18.47	8,900
Jul 08, 2022	18.26	18.79	18.03	18.31	18.18	3,500
Jul 07, 2022	18.79	18.79	18.27	18.27	18.14	8,400
Jul 06, 2022	18.79	19.35	18.50	18.62	18.49	8,300
Jul 05, 2022	19.00	19.33	18.65	18.80	18.67	10,700
Jul 01, 2022	19.00	19.26	18.64	19.13	18.99	13,500
Jun 30, 2022	18.90	19.17	18.76	19.17	19.03	9,100
Jun 29, 2022	19.36	19.69	19.10	19.15	19.01	9,700
Jun 28, 2022	19.70	19.70	19.10	19.62	19.48	5,900
Jun 27, 2022	19.29	19.75	19.23	19.65	19.51	27,400
Jun 24, 2022	18.91	19.50	18.81	19.06	18.92	14,000
Jun 23, 2022	18.41	19.17	18.41	18.93	18.80	4,400
Jun 22, 2022	18.47	18.69	18.10	18.61	18.48	7,000
Jun 21, 2022	18.33	18.57	17.90	18.37	18.24	17,800
Jun 17, 2022	18.84	19.01	17.91	17.91	17.78	47,600
Jun 16, 2022	18.18	18.84	18.18	18.67	18.54	16,800
Jun 15, 2022	18.10	19.15	18.10	18.17	18.04	12,300
Jun 14, 2022	18.15	18.62	18.15	18.18	18.05	1,500
Jun 13, 2022	18.14	18.26	17.90	17.95	17.82	8,800
Jun 10, 2022	18.69	18.69	17.55	18.25	18.12	13,300
Jun 09, 2022	18.80	19.15	18.80	18.89	18.76	1,700
Jun 08, 2022	19.69	20.07	18.63	19.39	19.25	3,300
Jun 07, 2022	19.65	20.30	19.65	19.83	19.69	2,900
Jun 06, 2022	18.56	20.31	18.56	20.05	19.91	7,500
Jun 03, 2022	18.45	18.72	18.45	18.72	18.59	2,000
Jun 02, 2022	18.85	18.85	18.01	18.56	18.43	11,000
Jun 01, 2022	18.56	18.80	18.45	18.50	18.37	13,600
May 31, 2022	18.59	19.03	18.36	18.90	18.77	70,700
May 27, 2022	18.82	18.85	18.73	18.73	18.60	3,200
May 26, 2022	19.00	19.00	18.75	18.81	18.68	10,300
May 25, 2022	18.69	18.86	18.69	18.86	18.73	900
May 24, 2022	18.97	18.97	18.97	18.97	18.83	600
May 23, 2022	19.02	19.02	18.57	19.01	18.87	15,100
May 20, 2022	19.29	19.29	18.88	19.02	18.88	6,200
May 19, 2022	19.48	19.48	18.60	18.86	18.73	2,200
May 18, 2022	20.22	20.22	18.58	18.86	18.73	8,000
May 17, 2022	19.23	19.23	19.23	19.23	19.09	1,800
May 16, 2022	18.99	19.31	18.50	18.97	18.83	23,600
May 13, 2022	19.67	19.67	18.73	18.73	18.60	9,500
May 12, 2022	19.30	19.40	19.15	19.21	19.07	5,900
May 11, 2022	19.05	19.57	18.32	19.57	19.43	21,900
May 10, 2022	19.44	19.78	19.20	19.35	19.21	3,200
May 09, 2022	19.42	19.80	19.42	19.59	19.45	3,000
May 06, 2022	19.82	20.01	19.50	19.86	19.72	10,200
May 05, 2022	20.05	20.16	20.05	20.16	20.02	600
May 04, 2022	19.63	20.11	19.61	20.11	19.97	6,900
May 03, 2022	19.51	19.51	19.51	19.51	19.37	-
May 02, 2022	19.68	19.68	19.43	19.51	19.37	8,500
May 02, 2022	0.13 Dividend
Apr 29, 2022	19.76	19.89	19.65	19.82	19.55	10,500
Apr 28, 2022	19.99	19.99	19.80	19.80	19.53	900
Apr 27, 2022	19.80	20.08	19.80	19.88	19.61	3,300
Apr 26, 2022	19.81	19.99	19.56	19.76	19.49	29,400
Apr 25, 2022	19.86	20.26	19.72	20.22	19.94	1,700
Apr 22, 2022	19.55	20.35	19.55	20.35	20.07	1,800
Apr 21, 2022	20.25	20.40	19.99	20.21	19.93	32,000
Apr 20, 2022	20.50	20.50	20.50	20.50	20.22	400
Apr 19, 2022	20.15	20.53	20.14	20.53	20.25	1,200
Apr 18, 2022	20.55	20.55	20.32	20.32	20.04	2,700
Apr 14, 2022	20.44	20.66	20.15	20.34	20.06	6,200
Apr 13, 2022	20.39	20.68	20.39	20.68	20.40	1,100
Apr 12, 2022	20.51	20.51	20.51	20.51	20.23	700
Apr 11, 2022	20.50	20.78	20.49	20.49	20.21	1,600
Apr 08, 2022	20.53	20.81	20.53	20.65	20.37	2,100
Apr 07, 2022	21.19	21.22	20.60	20.65	20.37	43,200
Apr 06, 2022	21.25	21.29	21.21	21.21	20.92	900
Apr 05, 2022	21.30	21.36	21.24	21.30	21.01	4,800
Apr 04, 2022	21.15	21.36	21.01	21.29	21.00	1,400
Apr 01, 2022	21.24	21.25	21.07	21.07	20.78	1,800
Mar 31, 2022	21.28	21.44	20.97	21.20	20.91	11,200
Mar 30, 2022	21.20	21.41	21.20	21.20	20.91	26,200
Mar 29, 2022	21.24	21.24	21.08	21.08	20.79	700
Mar 28, 2022	21.20	21.37	20.98	21.31	21.02	5,700
Mar 25, 2022	21.04	21.49	21.04	21.49	21.20	2,800
Mar 24, 2022	21.30	21.60	21.30	21.40	21.11	2,400
Mar 23, 2022	21.22	21.47	21.14	21.14	20.85	2,500
Mar 22, 2022	21.10	21.72	21.10	21.68	21.38	1,700
Mar 21, 2022	21.77	21.99	21.40	21.44	21.15	3,000
Mar 18, 2022	21.86	21.86	21.46	21.86	21.56	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,146.75+5.00(+0.12%)

Dow Futures32,844.00+52.00(+0.16%)

Nasdaq Futures13,196.50+13.25(+0.10%)

Russell 2000 Futures1,944.00+2.90(+0.15%)

Crude Oil90.45-0.31(-0.34%)

Gold1,801.80-3.40(-0.19%)

First Community Corporation (FCCO)

S&P Futures
4,146.75
+5.00(+0.12%)

Dow Futures
32,844.00
+52.00(+0.16%)

Nasdaq Futures
13,196.50
+13.25(+0.10%)

Russell 2000 Futures
1,944.00
+2.90(+0.15%)

Crude Oil
90.45
-0.31(-0.34%)

Gold
1,801.80
-3.40(-0.19%)