FCCO - First Community Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201919.8119.7219.7219.7219.72363
Oct 21, 201919.8119.9219.8019.8519.852,100
Oct 18, 201919.5919.8919.5919.8919.891,600
Oct 17, 201919.4319.4319.3919.4019.402,100
Oct 16, 201919.0619.6018.9719.3119.3112,700
Oct 15, 201919.0419.0419.0019.0019.002,200
Oct 14, 201919.0219.4019.0019.0119.014,100
Oct 11, 201919.1219.3018.9119.0819.089,100
Oct 10, 201919.4519.4519.0019.0119.0111,500
Oct 09, 201919.1519.8818.9719.1019.102,800
Oct 08, 201918.9519.2818.9218.9518.957,100
Oct 07, 201918.9519.3618.8618.9618.964,400
Oct 04, 201919.1419.2019.1419.2019.20700
Oct 03, 201918.8819.2618.8819.0619.0610,100
Oct 02, 201919.3519.5419.0519.1519.158,500
Oct 01, 201919.5819.9819.1719.2919.293,500
Sep 30, 201918.8619.5218.8619.4819.483,300
Sep 27, 201919.6819.7819.0119.0119.018,200
Sep 26, 201919.7919.7919.2119.4919.495,100
Sep 25, 201919.6019.7019.1119.5119.515,700
Sep 24, 201919.6219.6218.8019.0019.0012,600
Sep 23, 201919.6119.7519.2919.5419.544,300
Sep 20, 201919.9920.1019.3119.5019.5018,500
Sep 19, 201920.2120.3319.5919.7719.7719,200
Sep 18, 201919.6420.0219.5519.7919.797,300
Sep 17, 201919.6220.0619.2819.7019.7023,800
Sep 16, 201919.3520.0019.1619.8819.8816,300
Sep 13, 201919.4719.5518.8919.5319.536,800
Sep 12, 201918.8019.8018.4119.6019.6039,600
Sep 11, 201918.7618.8018.5518.8018.802,600
Sep 10, 201918.4218.7118.3118.7118.711,500
Sep 09, 201918.2818.9018.1518.5218.5210,000
Sep 06, 201917.9918.4417.9918.0818.081,100
Sep 05, 201918.1718.3618.1718.3618.36700
Sep 04, 201918.0018.7017.8118.2018.2095,800
Sep 03, 201917.7518.1617.5617.6117.61900
Aug 30, 201918.0418.4517.9117.9117.91600
Aug 29, 201918.0018.2217.8417.9117.914,200
Aug 28, 201917.5818.0917.5518.0918.091,400
Aug 27, 201918.0318.0317.6817.6917.6919,200
Aug 26, 201918.0618.1517.9518.0218.022,600
Aug 23, 201918.0118.1317.8117.9717.971,700
Aug 22, 201918.0818.1018.0518.0518.052,400
Aug 21, 201918.0718.4418.0518.3018.302,800
Aug 20, 201918.2218.2218.1018.1018.102,400
Aug 19, 201918.4718.5018.2118.3518.351,300
Aug 16, 201918.4818.5018.1518.5018.507,600
Aug 15, 201918.4818.4818.1918.1918.19300
Aug 14, 201918.2418.5518.2118.5518.552,300
Aug 13, 201918.5818.6318.5818.6318.631,800
Aug 12, 201918.5820.0018.4318.6618.665,200
Aug 09, 201918.5318.5818.1518.4818.488,100
Aug 08, 201918.7018.7117.9518.1518.1513,600
Aug 07, 201918.7719.0618.3318.4718.476,100
Aug 06, 201919.2719.2718.8018.8618.864,100
Aug 05, 201919.7119.7118.8018.8518.858,800
Aug 02, 201919.0119.4719.0119.3319.336,800
Aug 01, 201919.5219.5218.9118.9118.915,600
Jul 31, 201919.4819.5719.1119.1119.116,600
Jul 30, 201919.1119.8119.1119.5019.502,700
Jul 29, 201919.6319.6319.2519.4419.444,300
Jul 26, 201919.7119.8519.6019.6019.602,700
Jul 26, 20190.11 Dividend
Jul 25, 201919.3619.9019.0419.9019.7922,100
Jul 24, 201919.2519.4119.2519.4019.29800
Jul 23, 201919.5219.5219.3119.3119.20900
Jul 22, 201919.7019.8819.5019.6019.4910,400
Jul 19, 201920.1820.1819.4119.6619.552,000
Jul 18, 201919.6219.7119.0019.5519.4414,900
Jul 17, 201919.3820.4519.3819.6819.5713,500
Jul 16, 201919.4519.4518.8519.4019.2912,900
Jul 15, 201919.7119.9419.3219.4119.305,600
Jul 12, 201919.8619.8919.5019.6419.5316,700
Jul 11, 201919.1119.6119.0119.3619.2540,500
Jul 10, 201919.7819.7818.7518.9318.8339,200
Jul 09, 201919.8619.9719.0719.1719.0640,200
Jul 08, 201919.8620.0019.6019.9019.7916,300
Jul 05, 201918.9119.9518.8519.8919.7825,200
Jul 03, 201918.6519.1518.4918.9018.8020,700
Jul 02, 201918.8419.8918.4518.4718.3743,300
Jul 01, 201918.5019.4818.4918.6818.5839,900
Jun 28, 201917.7018.6217.7018.5118.41910,300
Jun 27, 201917.8118.5617.6017.6017.5065,900
Jun 26, 201918.3318.7217.7517.7617.6665,100
Jun 25, 201918.8919.1018.5118.5718.4751,800
Jun 24, 201919.8219.9718.5418.6918.5951,600
Jun 21, 201918.9920.2818.9919.9919.8880,600
Jun 20, 201919.2019.6618.6018.9018.8031,400
Jun 19, 201918.9019.4318.5019.0918.9842,600
Jun 18, 201918.3819.1418.3118.8018.7026,800
Jun 17, 201918.4218.7717.8718.2418.1443,900
Jun 14, 201917.8418.4217.7618.4218.3227,700
Jun 13, 201917.8318.0417.5117.7817.6835,700
Jun 12, 201917.4917.6217.3717.6217.52221,100
Jun 11, 201917.6617.6817.2017.5017.4041,000
Jun 10, 201917.5517.7417.4517.5317.4385,200
Jun 07, 201917.8517.9317.5017.5217.42349,500
Jun 06, 201917.5317.8017.4017.5317.4319,800
Jun 05, 201918.0418.0417.0817.4517.3521,300
Jun 04, 201917.7117.7917.5517.6917.5910,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...