First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.71-0.49 (-2.43%)

As of 3:07PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2021	20.01	20.23	19.64	19.71	19.71	22,425
Jun 16, 2021	20.01	20.41	19.87	20.20	20.20	28,200
Jun 15, 2021	19.88	20.25	19.52	20.10	20.10	28,400
Jun 14, 2021	20.43	20.49	19.77	19.78	19.78	19,600
Jun 11, 2021	20.16	20.29	19.85	20.16	20.16	13,200
Jun 10, 2021	20.28	20.28	19.82	19.98	19.98	12,900
Jun 09, 2021	20.20	20.25	20.06	20.14	20.14	12,100
Jun 08, 2021	20.33	20.33	19.95	20.33	20.33	11,500
Jun 07, 2021	20.13	20.40	19.95	20.00	20.00	15,200
Jun 04, 2021	20.34	20.40	19.50	20.00	20.00	19,800
Jun 03, 2021	19.88	20.50	19.88	20.42	20.42	19,200
Jun 02, 2021	19.96	20.47	19.96	20.26	20.26	10,200
Jun 01, 2021	20.23	20.74	20.06	20.22	20.22	16,200
May 28, 2021	20.15	20.39	19.70	20.10	20.10	17,200
May 27, 2021	19.72	20.19	19.40	20.05	20.05	17,000
May 26, 2021	19.34	19.57	18.97	19.57	19.57	11,200
May 25, 2021	19.97	19.97	19.00	19.18	19.18	21,400
May 24, 2021	19.60	20.20	19.60	19.87	19.87	12,400
May 21, 2021	20.00	20.20	19.27	19.55	19.55	12,900
May 20, 2021	19.29	20.34	19.00	19.99	19.99	30,200
May 19, 2021	19.64	19.94	19.01	19.18	19.18	18,300
May 18, 2021	20.04	20.20	19.59	19.77	19.77	18,800
May 17, 2021	19.48	20.06	19.27	20.05	20.05	19,600
May 14, 2021	19.09	20.05	19.01	19.68	19.68	24,700
May 13, 2021	18.85	19.38	18.71	19.11	19.11	14,200
May 12, 2021	18.36	18.72	18.36	18.57	18.57	21,500
May 11, 2021	18.38	18.50	18.04	18.50	18.50	12,700
May 10, 2021	18.08	18.70	18.03	18.60	18.60	20,500
May 07, 2021	18.19	18.19	18.02	18.15	18.15	9,800
May 06, 2021	18.21	18.30	18.02	18.27	18.27	22,900
May 05, 2021	18.75	18.85	18.25	18.47	18.47	21,900
May 04, 2021	18.50	18.77	18.39	18.55	18.55	16,200
May 03, 2021	18.41	18.94	18.41	18.57	18.57	22,800
May 03, 2021	0.12 Dividend
Apr 30, 2021	18.58	18.61	18.35	18.40	18.28	29,400
Apr 29, 2021	18.32	18.67	18.30	18.50	18.38	16,200
Apr 28, 2021	18.54	18.78	18.00	18.10	17.98	21,900
Apr 27, 2021	18.98	19.40	18.26	18.26	18.14	28,500
Apr 26, 2021	18.89	19.94	18.81	18.85	18.73	32,200
Apr 23, 2021	19.20	19.53	18.86	19.05	18.93	25,000
Apr 22, 2021	19.09	19.55	19.05	19.05	18.93	25,500
Apr 21, 2021	19.07	19.35	18.80	19.06	18.94	12,600
Apr 20, 2021	19.00	19.17	18.80	18.85	18.73	14,200
Apr 19, 2021	19.23	19.25	18.98	19.00	18.88	14,100
Apr 16, 2021	19.32	19.89	18.86	19.55	19.42	22,700
Apr 15, 2021	19.29	19.48	19.06	19.14	19.02	18,100
Apr 14, 2021	19.14	19.25	18.84	19.12	19.00	22,300
Apr 13, 2021	18.89	19.28	18.83	19.00	18.88	14,900
Apr 12, 2021	19.02	19.46	18.80	18.90	18.78	31,100
Apr 09, 2021	19.27	19.31	19.02	19.12	19.00	10,200
Apr 08, 2021	18.84	19.45	18.83	19.40	19.27	16,200
Apr 07, 2021	19.38	19.51	18.80	18.94	18.82	17,900
Apr 06, 2021	19.04	19.52	18.86	19.23	19.10	22,200
Apr 05, 2021	19.62	19.63	18.73	18.98	18.86	31,200
Apr 01, 2021	19.84	19.94	19.05	19.62	19.49	23,100
Mar 31, 2021	20.91	20.91	19.87	19.95	19.82	23,000
Mar 30, 2021	20.92	21.02	20.81	20.89	20.75	11,500
Mar 29, 2021	21.10	21.10	20.75	20.80	20.66	12,000
Mar 26, 2021	20.99	21.50	20.63	20.97	20.83	28,000
Mar 25, 2021	20.50	20.78	19.43	20.67	20.54	22,000
Mar 24, 2021	19.75	20.89	19.32	19.66	19.53	26,900
Mar 23, 2021	21.24	21.37	19.35	19.66	19.53	27,000
Mar 22, 2021	20.82	21.83	20.31	21.24	21.10	30,700
Mar 19, 2021	20.92	22.00	20.56	21.08	20.94	61,100
Mar 18, 2021	20.30	21.60	20.05	21.00	20.86	32,200
Mar 17, 2021	19.70	20.75	19.41	20.42	20.29	38,900
Mar 16, 2021	20.74	20.87	19.25	20.50	20.37	37,800
Mar 15, 2021	19.81	21.51	18.60	21.16	21.02	41,100
Mar 12, 2021	20.21	20.58	19.64	19.94	19.81	15,200
Mar 11, 2021	20.20	20.21	19.77	20.21	20.08	11,700
Mar 10, 2021	20.21	20.21	19.85	20.18	20.05	14,000
Mar 09, 2021	20.15	20.41	19.61	20.14	20.01	11,100
Mar 08, 2021	20.40	20.71	19.71	19.96	19.83	15,600
Mar 05, 2021	18.62	20.99	18.62	20.15	20.02	30,600
Mar 04, 2021	17.73	18.65	17.72	18.65	18.53	28,600
Mar 03, 2021	17.91	18.63	17.61	17.80	17.68	44,300
Mar 02, 2021	17.90	17.95	17.67	17.82	17.70	7,600
Mar 01, 2021	17.93	18.25	17.67	17.98	17.86	13,000
Feb 26, 2021	17.86	18.33	17.72	17.82	17.70	34,600
Feb 25, 2021	17.68	18.07	17.68	17.80	17.68	13,100
Feb 24, 2021	18.05	18.09	17.66	17.86	17.74	8,400
Feb 23, 2021	17.81	17.98	17.53	17.89	17.77	8,100
Feb 22, 2021	17.01	17.99	16.94	17.56	17.45	17,400
Feb 19, 2021	16.83	17.16	16.83	17.12	17.01	29,400
Feb 18, 2021	17.10	17.19	16.57	16.89	16.78	30,600
Feb 17, 2021	17.55	17.79	17.20	17.20	17.09	8,700
Feb 16, 2021	18.01	18.18	17.49	17.50	17.39	12,800
Feb 12, 2021	17.79	17.88	17.51	17.64	17.52	8,500
Feb 11, 2021	17.41	18.09	17.20	17.97	17.85	23,100
Feb 10, 2021	17.36	17.41	17.11	17.20	17.09	19,000
Feb 09, 2021	17.98	18.36	17.19	17.19	17.08	29,000
Feb 08, 2021	17.75	18.11	17.60	17.92	17.80	19,200
Feb 05, 2021	17.87	18.20	17.59	17.78	17.66	15,000
Feb 04, 2021	18.04	18.10	17.56	18.09	17.97	20,700
Feb 03, 2021	17.97	18.11	17.90	18.06	17.94	11,100
Feb 02, 2021	18.49	18.49	17.81	18.08	17.96	19,200
Feb 01, 2021	16.86	18.63	16.75	17.88	17.76	17,900
Feb 01, 2021	0.12 Dividend
Jan 29, 2021	17.20	17.20	16.80	16.99	16.76	13,800
Jan 28, 2021	17.28	17.56	16.81	17.20	16.97	17,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,224.20+0.50(+0.01%)

Dow 3033,832.00-201.67(-0.59%)

Nasdaq14,172.69+133.01(+0.95%)

First Community Corporation (FCCO)

S&P 500
4,224.20
+0.50(+0.01%)

Dow 30
33,832.00
-201.67(-0.59%)

Nasdaq
14,172.69
+133.01(+0.95%)