U.S. markets close in 52 minutes

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.71-0.49 (-2.43%)
As of 3:07PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202120.0120.2319.6419.7119.7122,425
Jun 16, 202120.0120.4119.8720.2020.2028,200
Jun 15, 202119.8820.2519.5220.1020.1028,400
Jun 14, 202120.4320.4919.7719.7819.7819,600
Jun 11, 202120.1620.2919.8520.1620.1613,200
Jun 10, 202120.2820.2819.8219.9819.9812,900
Jun 09, 202120.2020.2520.0620.1420.1412,100
Jun 08, 202120.3320.3319.9520.3320.3311,500
Jun 07, 202120.1320.4019.9520.0020.0015,200
Jun 04, 202120.3420.4019.5020.0020.0019,800
Jun 03, 202119.8820.5019.8820.4220.4219,200
Jun 02, 202119.9620.4719.9620.2620.2610,200
Jun 01, 202120.2320.7420.0620.2220.2216,200
May 28, 202120.1520.3919.7020.1020.1017,200
May 27, 202119.7220.1919.4020.0520.0517,000
May 26, 202119.3419.5718.9719.5719.5711,200
May 25, 202119.9719.9719.0019.1819.1821,400
May 24, 202119.6020.2019.6019.8719.8712,400
May 21, 202120.0020.2019.2719.5519.5512,900
May 20, 202119.2920.3419.0019.9919.9930,200
May 19, 202119.6419.9419.0119.1819.1818,300
May 18, 202120.0420.2019.5919.7719.7718,800
May 17, 202119.4820.0619.2720.0520.0519,600
May 14, 202119.0920.0519.0119.6819.6824,700
May 13, 202118.8519.3818.7119.1119.1114,200
May 12, 202118.3618.7218.3618.5718.5721,500
May 11, 202118.3818.5018.0418.5018.5012,700
May 10, 202118.0818.7018.0318.6018.6020,500
May 07, 202118.1918.1918.0218.1518.159,800
May 06, 202118.2118.3018.0218.2718.2722,900
May 05, 202118.7518.8518.2518.4718.4721,900
May 04, 202118.5018.7718.3918.5518.5516,200
May 03, 202118.4118.9418.4118.5718.5722,800
May 03, 20210.12 Dividend
Apr 30, 202118.5818.6118.3518.4018.2829,400
Apr 29, 202118.3218.6718.3018.5018.3816,200
Apr 28, 202118.5418.7818.0018.1017.9821,900
Apr 27, 202118.9819.4018.2618.2618.1428,500
Apr 26, 202118.8919.9418.8118.8518.7332,200
Apr 23, 202119.2019.5318.8619.0518.9325,000
Apr 22, 202119.0919.5519.0519.0518.9325,500
Apr 21, 202119.0719.3518.8019.0618.9412,600
Apr 20, 202119.0019.1718.8018.8518.7314,200
Apr 19, 202119.2319.2518.9819.0018.8814,100
Apr 16, 202119.3219.8918.8619.5519.4222,700
Apr 15, 202119.2919.4819.0619.1419.0218,100
Apr 14, 202119.1419.2518.8419.1219.0022,300
Apr 13, 202118.8919.2818.8319.0018.8814,900
Apr 12, 202119.0219.4618.8018.9018.7831,100
Apr 09, 202119.2719.3119.0219.1219.0010,200
Apr 08, 202118.8419.4518.8319.4019.2716,200
Apr 07, 202119.3819.5118.8018.9418.8217,900
Apr 06, 202119.0419.5218.8619.2319.1022,200
Apr 05, 202119.6219.6318.7318.9818.8631,200
Apr 01, 202119.8419.9419.0519.6219.4923,100
Mar 31, 202120.9120.9119.8719.9519.8223,000
Mar 30, 202120.9221.0220.8120.8920.7511,500
Mar 29, 202121.1021.1020.7520.8020.6612,000
Mar 26, 202120.9921.5020.6320.9720.8328,000
Mar 25, 202120.5020.7819.4320.6720.5422,000
Mar 24, 202119.7520.8919.3219.6619.5326,900
Mar 23, 202121.2421.3719.3519.6619.5327,000
Mar 22, 202120.8221.8320.3121.2421.1030,700
Mar 19, 202120.9222.0020.5621.0820.9461,100
Mar 18, 202120.3021.6020.0521.0020.8632,200
Mar 17, 202119.7020.7519.4120.4220.2938,900
Mar 16, 202120.7420.8719.2520.5020.3737,800
Mar 15, 202119.8121.5118.6021.1621.0241,100
Mar 12, 202120.2120.5819.6419.9419.8115,200
Mar 11, 202120.2020.2119.7720.2120.0811,700
Mar 10, 202120.2120.2119.8520.1820.0514,000
Mar 09, 202120.1520.4119.6120.1420.0111,100
Mar 08, 202120.4020.7119.7119.9619.8315,600
Mar 05, 202118.6220.9918.6220.1520.0230,600
Mar 04, 202117.7318.6517.7218.6518.5328,600
Mar 03, 202117.9118.6317.6117.8017.6844,300
Mar 02, 202117.9017.9517.6717.8217.707,600
Mar 01, 202117.9318.2517.6717.9817.8613,000
Feb 26, 202117.8618.3317.7217.8217.7034,600
Feb 25, 202117.6818.0717.6817.8017.6813,100
Feb 24, 202118.0518.0917.6617.8617.748,400
Feb 23, 202117.8117.9817.5317.8917.778,100
Feb 22, 202117.0117.9916.9417.5617.4517,400
Feb 19, 202116.8317.1616.8317.1217.0129,400
Feb 18, 202117.1017.1916.5716.8916.7830,600
Feb 17, 202117.5517.7917.2017.2017.098,700
Feb 16, 202118.0118.1817.4917.5017.3912,800
Feb 12, 202117.7917.8817.5117.6417.528,500
Feb 11, 202117.4118.0917.2017.9717.8523,100
Feb 10, 202117.3617.4117.1117.2017.0919,000
Feb 09, 202117.9818.3617.1917.1917.0829,000
Feb 08, 202117.7518.1117.6017.9217.8019,200
Feb 05, 202117.8718.2017.5917.7817.6615,000
Feb 04, 202118.0418.1017.5618.0917.9720,700
Feb 03, 202117.9718.1117.9018.0617.9411,100
Feb 02, 202118.4918.4917.8118.0817.9619,200
Feb 01, 202116.8618.6316.7517.8817.7617,900
Feb 01, 20210.12 Dividend
Jan 29, 202117.2017.2016.8016.9916.7613,800
Jan 28, 202117.2817.5616.8117.2016.9717,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...