Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.05-0.02 (-0.11%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202218.3418.3618.0518.0518.054,300
Aug 05, 202218.0018.3318.0018.0018.004,400
Aug 04, 202218.0718.0718.0718.0718.07700
Aug 03, 202218.2618.2618.0718.0718.07800
Aug 02, 202218.2218.2218.2218.2218.22700
Aug 01, 202218.3218.3518.2618.2618.267,400
Aug 01, 20220.13 Dividend
Jul 29, 202218.1118.2618.0018.2518.122,700
Jul 28, 202218.2818.2918.1318.1618.032,400
Jul 27, 202218.2018.3318.0818.1418.012,200
Jul 26, 202218.3518.4518.2018.2918.167,600
Jul 25, 202218.8918.8918.4618.4618.33700
Jul 22, 202218.4219.0018.4218.5718.441,700
Jul 21, 202218.5518.7218.2818.4618.336,200
Jul 20, 202218.3418.4718.2118.4718.344,800
Jul 19, 202218.4918.5018.2618.3518.2210,500
Jul 18, 202218.4319.7018.2518.3218.199,300
Jul 15, 202218.2418.5418.2118.2818.1513,500
Jul 14, 202218.0218.5518.0218.2218.0918,800
Jul 13, 202218.0018.5618.0018.3518.229,700
Jul 12, 202218.2518.6018.1618.3818.2511,000
Jul 11, 202218.4418.7018.1618.6018.478,900
Jul 08, 202218.2618.7918.0318.3118.183,500
Jul 07, 202218.7918.7918.2718.2718.148,400
Jul 06, 202218.7919.3518.5018.6218.498,300
Jul 05, 202219.0019.3318.6518.8018.6710,700
Jul 01, 202219.0019.2618.6419.1318.9913,500
Jun 30, 202218.9019.1718.7619.1719.039,100
Jun 29, 202219.3619.6919.1019.1519.019,700
Jun 28, 202219.7019.7019.1019.6219.485,900
Jun 27, 202219.2919.7519.2319.6519.5127,400
Jun 24, 202218.9119.5018.8119.0618.9214,000
Jun 23, 202218.4119.1718.4118.9318.804,400
Jun 22, 202218.4718.6918.1018.6118.487,000
Jun 21, 202218.3318.5717.9018.3718.2417,800
Jun 17, 202218.8419.0117.9117.9117.7847,600
Jun 16, 202218.1818.8418.1818.6718.5416,800
Jun 15, 202218.1019.1518.1018.1718.0412,300
Jun 14, 202218.1518.6218.1518.1818.051,500
Jun 13, 202218.1418.2617.9017.9517.828,800
Jun 10, 202218.6918.6917.5518.2518.1213,300
Jun 09, 202218.8019.1518.8018.8918.761,700
Jun 08, 202219.6920.0718.6319.3919.253,300
Jun 07, 202219.6520.3019.6519.8319.692,900
Jun 06, 202218.5620.3118.5620.0519.917,500
Jun 03, 202218.4518.7218.4518.7218.592,000
Jun 02, 202218.8518.8518.0118.5618.4311,000
Jun 01, 202218.5618.8018.4518.5018.3713,600
May 31, 202218.5919.0318.3618.9018.7770,700
May 27, 202218.8218.8518.7318.7318.603,200
May 26, 202219.0019.0018.7518.8118.6810,300
May 25, 202218.6918.8618.6918.8618.73900
May 24, 202218.9718.9718.9718.9718.83600
May 23, 202219.0219.0218.5719.0118.8715,100
May 20, 202219.2919.2918.8819.0218.886,200
May 19, 202219.4819.4818.6018.8618.732,200
May 18, 202220.2220.2218.5818.8618.738,000
May 17, 202219.2319.2319.2319.2319.091,800
May 16, 202218.9919.3118.5018.9718.8323,600
May 13, 202219.6719.6718.7318.7318.609,500
May 12, 202219.3019.4019.1519.2119.075,900
May 11, 202219.0519.5718.3219.5719.4321,900
May 10, 202219.4419.7819.2019.3519.213,200
May 09, 202219.4219.8019.4219.5919.453,000
May 06, 202219.8220.0119.5019.8619.7210,200
May 05, 202220.0520.1620.0520.1620.02600
May 04, 202219.6320.1119.6120.1119.976,900
May 03, 202219.5119.5119.5119.5119.37-
May 02, 202219.6819.6819.4319.5119.378,500
May 02, 20220.13 Dividend
Apr 29, 202219.7619.8919.6519.8219.5510,500
Apr 28, 202219.9919.9919.8019.8019.53900
Apr 27, 202219.8020.0819.8019.8819.613,300
Apr 26, 202219.8119.9919.5619.7619.4929,400
Apr 25, 202219.8620.2619.7220.2219.941,700
Apr 22, 202219.5520.3519.5520.3520.071,800
Apr 21, 202220.2520.4019.9920.2119.9332,000
Apr 20, 202220.5020.5020.5020.5020.22400
Apr 19, 202220.1520.5320.1420.5320.251,200
Apr 18, 202220.5520.5520.3220.3220.042,700
Apr 14, 202220.4420.6620.1520.3420.066,200
Apr 13, 202220.3920.6820.3920.6820.401,100
Apr 12, 202220.5120.5120.5120.5120.23700
Apr 11, 202220.5020.7820.4920.4920.211,600
Apr 08, 202220.5320.8120.5320.6520.372,100
Apr 07, 202221.1921.2220.6020.6520.3743,200
Apr 06, 202221.2521.2921.2121.2120.92900
Apr 05, 202221.3021.3621.2421.3021.014,800
Apr 04, 202221.1521.3621.0121.2921.001,400
Apr 01, 202221.2421.2521.0721.0720.781,800
Mar 31, 202221.2821.4420.9721.2020.9111,200
Mar 30, 202221.2021.4121.2021.2020.9126,200
Mar 29, 202221.2421.2421.0821.0820.79700
Mar 28, 202221.2021.3720.9821.3121.025,700
Mar 25, 202221.0421.4921.0421.4921.202,800
Mar 24, 202221.3021.6021.3021.4021.112,400
Mar 23, 202221.2221.4721.1421.1420.852,500
Mar 22, 202221.1021.7221.1021.6821.381,700
Mar 21, 202221.7721.9921.4021.4421.153,000
Mar 18, 202221.8621.8621.4621.8621.565,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement