Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

21.40 -0.25 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2010 3.631 3.905 3.905 3.905 1,108 +0.30(+8.20%)
Oct 27, 2010 3.595 3.976 3.530 3.609 2,401 +0.00(+0.00%)
Oct 25, 2010 3.609 3.609 3.581 3.609 1,198 +0.03(+0.80%)
Oct 22, 2010 3.588 3.588 3.581 3.581 1,117 +0.00(+0.00%)
Oct 20, 2010 3.760 3.581 3.581 3.581 5,725 -0.10(-2.72%)
Oct 19, 2010 3.903 3.939 3.581 3.681 3,351 +0.09(+2.59%)
Oct 18, 2010 3.616 3.652 3.581 3.588 6,751 -0.17(-4.57%)
Oct 15, 2010 3.946 3.946 3.581 3.760 9,430 -0.06(-1.69%)
Oct 14, 2010 3.645 3.860 3.645 3.824 4,689 +0.24(+6.80%)
Oct 13, 2010 3.581 3.581 3.581 3.581 558 +0.00(+0.00%)
Oct 12, 2010 3.581 3.581 3.581 3.581 843 -0.07(-1.96%)
Oct 11, 2010 3.581 3.652 3.581 3.652 561 +0.01(+0.20%)
Oct 08, 2010 3.652 3.652 3.645 3.645 558 +0.06(+1.80%)
Oct 07, 2010 3.581 3.581 3.581 3.581 279 +0.00(+0.00%)
Oct 06, 2010 3.724 3.724 3.509 3.581 2,586 -0.17(-4.58%)
Oct 05, 2010 3.731 3.760 3.729 3.752 1,131 -0.01(-0.38%)
Oct 01, 2010 3.724 3.767 3.767 3.767 2,932 +0.04(+1.15%)
Sep 29, 2010 3.724 3.724 3.724 3.724 139 +0.14(+4.00%)
Sep 28, 2010 3.581 3.581 3.581 3.581 418 -0.14(-3.85%)
Sep 27, 2010 3.688 3.724 3.688 3.724 279 +0.14(+4.00%)
Sep 24, 2010 3.867 3.874 3.437 3.581 13,844 -0.07(-1.96%)
Sep 23, 2010 3.903 3.946 3.652 3.652 12,083 -0.13(-3.41%)
Sep 22, 2010 3.738 3.781 3.688 3.781 1,293 +0.06(+1.54%)
Sep 21, 2010 3.724 3.724 3.724 3.724 1,396 -0.11(-2.80%)
Sep 17, 2010 3.788 3.831 3.831 3.831 2,234 +0.02(+0.56%)
Sep 15, 2010 3.810 3.810 3.810 3.810 279 +0.05(+1.33%)
Sep 14, 2010 3.609 3.760 3.588 3.760 1,981 +0.11(+2.94%)
Sep 13, 2010 3.795 3.795 3.652 3.652 1,955 -0.25(-6.42%)
Sep 09, 2010 3.903 3.903 3.903 3.903 2,792 +0.00(+0.00%)
Sep 08, 2010 3.867 3.903 3.867 3.903 818 -0.01(-0.18%)
Sep 07, 2010 3.803 3.910 3.803 3.910 1,393 +0.01(+0.18%)
Sep 02, 2010 3.903 3.903 3.903 3.903 3,770 -0.10(-2.50%)
Sep 01, 2010 4.010 4.017 4.003 4.003 418 +0.04(+1.09%)
Aug 31, 2010 3.960 3.960 3.960 3.960 318 +0.16(+4.14%)
Aug 30, 2010 3.867 3.953 3.803 3.803 2,974 -0.06(-1.67%)
Aug 25, 2010 3.867 3.867 3.867 3.867 418 -0.09(-2.17%)
Aug 24, 2010 4.032 4.032 3.953 3.953 670 -0.06(-1.43%)
Aug 23, 2010 4.010 4.010 4.010 4.010 139 +0.06(+1.45%)
Aug 20, 2010 3.953 3.955 3.953 3.953 1,815 -0.07(-1.78%)
Aug 19, 2010 4.025 4.025 4.025 4.025 279 -0.05(-1.23%)
Aug 18, 2010 4.067 4.075 4.003 4.075 1,671 +0.07(+1.79%)
Aug 17, 2010 3.996 4.003 3.996 4.003 1,994 -0.06(-1.57%)
Aug 16, 2010 4.175 4.175 3.996 4.067 3,840 -0.01(-0.19%)
Aug 12, 2010 3.974 4.075 4.075 4.075 977 -0.13(-3.07%)
Aug 11, 2010 4.239 4.289 4.204 4.204 3,077 +0.01(+0.34%)
Aug 10, 2010 4.225 4.239 4.189 4.189 3,491 +0.32(+8.13%)
Aug 09, 2010 5.006 5.006 3.874 3.874 2,742 -0.32(-7.52%)
Aug 06, 2010 4.010 4.225 4.010 4.189 10,052 +0.04(+0.86%)
Aug 05, 2010 3.996 4.153 3.853 4.153 13,210 -0.07(-1.69%)
Aug 04, 2010 4.232 4.232 4.060 4.225 3,281 -0.01(-0.34%)
Aug 03, 2010 4.261 4.275 4.239 4.239 558 +0.15(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.