First Community Corporation FCCO
NASDAQ · Vereinigte Staaten · Finanzen
$32,67+0,20 (+0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $32,67 | +0,62 % | $32,69 | $33,11 | $31,95 | 30,10K |
| 2026-10-01 | $32,47 | +0,93 % | $32,05 | $32,47 | $31,50 | 26,40K |
| 2026-09-30 | $32,17 | -0,37 % | $32,25 | $32,95 | $31,92 | 58,50K |
| 2026-09-29 | $32,29 | -0,86 % | $32,57 | $32,76 | $31,92 | 34,20K |
| 2026-09-28 | $32,57 | -1,15 % | $33,73 | $33,73 | $32,57 | 32,50K |
| 2026-09-25 | $32,95 | +0,92 % | $32,75 | $33,04 | $32,46 | 50,50K |
| 2026-09-24 | $32,65 | +1,24 % | $32,25 | $32,73 | $31,00 | 556,40K |
| 2026-09-23 | $32,25 | -2,60 % | $32,91 | $33,18 | $32,03 | 46,70K |
| 2026-09-22 | $33,11 | -1,13 % | $33,57 | $33,74 | $32,64 | 58,40K |
| 2026-09-21 | $33,49 | -0,71 % | $33,64 | $33,79 | $33,35 | 25,50K |
| 2026-09-18 | $33,73 | -0,21 % | $33,52 | $34,20 | $33,30 | 123,50K |
| 2026-09-17 | $33,80 | +0,60 % | $33,80 | $33,98 | $33,28 | 52,30K |
| 2026-09-16 | $33,60 | -1,64 % | $34,25 | $34,27 | $33,25 | 30,50K |
| 2026-09-15 | $34,16 | -0,20 % | $34,14 | $34,42 | $33,85 | 41,40K |
| 2026-09-14 | $34,23 | +0,38 % | $33,96 | $34,39 | $33,96 | 32,30K |
| 2026-09-11 | $34,10 | -0,15 % | $34,25 | $34,96 | $33,86 | 35,20K |
| 2026-09-10 | $34,15 | +0,53 % | $33,85 | $34,24 | $33,26 | 36,40K |
| 2026-09-09 | $33,97 | +0,03 % | $33,54 | $33,97 | $33,27 | 56,00K |
| 2026-09-08 | $33,96 | -1,74 % | $34,41 | $34,68 | $33,78 | 44,60K |
| 2026-09-04 | $34,56 | +1,53 % | $33,96 | $34,72 | $33,96 | 38,80K |
| 2026-09-03 | $34,04 | +0,59 % | $33,95 | $34,33 | $33,59 | 58,50K |
| 2026-09-02 | $33,84 | +2,67 % | $33,01 | $34,12 | $33,01 | 79,30K |
| 2026-09-01 | $32,96 | -0,42 % | $33,14 | $33,42 | $32,62 | 31,30K |
| 2026-08-31 | $33,10 | -1,58 % | $33,54 | $33,95 | $33,07 | 28,90K |
| 2026-08-28 | $33,63 | +0,69 % | $33,36 | $33,89 | $33,11 | 50,30K |
| 2026-08-27 | $33,40 | +0,27 % | $33,35 | $33,94 | $32,75 | 68,00K |
| 2026-08-26 | $33,31 | -2,09 % | $33,93 | $33,93 | $33,10 | 60,10K |
| 2026-08-25 | $34,02 | +1,07 % | $33,80 | $34,63 | $33,42 | 49,00K |
| 2026-08-24 | $33,66 | -0,18 % | $33,62 | $34,32 | $33,53 | 62,00K |
| 2026-08-21 | $33,72 | -0,71 % | $34,08 | $34,22 | $33,18 | 95,60K |
| 2026-08-20 | $33,96 | +0,47 % | $33,59 | $34,10 | $33,41 | 27,60K |
| 2026-08-19 | $33,80 | -1,89 % | $34,72 | $34,72 | $33,72 | 48,10K |
| 2026-08-18 | $34,45 | -0,72 % | $34,81 | $35,17 | $33,63 | 36,20K |
| 2026-08-17 | $34,70 | +1,02 % | $34,37 | $35,00 | $34,12 | 44,40K |
| 2026-08-14 | $34,35 | -0,67 % | $34,72 | $35,00 | $34,12 | 37,20K |
| 2026-08-13 | $34,58 | +1,23 % | $34,51 | $34,76 | $34,14 | 35,20K |
| 2026-08-12 | $34,16 | +1,24 % | $33,72 | $34,27 | $33,55 | 33,60K |
| 2026-08-11 | $33,74 | -0,21 % | $33,99 | $34,20 | $33,63 | 24,20K |
| 2026-08-10 | $33,81 | -1,17 % | $34,22 | $34,39 | $33,33 | 54,50K |
| 2026-08-07 | $34,21 | -0,15 % | $32,72 | $34,69 | $32,72 | 26,90K |
| 2026-08-06 | $34,26 | -0,61 % | $34,73 | $34,73 | $33,83 | 29,60K |
| 2026-08-05 | $34,47 | +0,44 % | $34,24 | $34,52 | $33,80 | 33,50K |
| 2026-08-04 | $34,32 | -0,67 % | $34,35 | $34,76 | $34,07 | 49,60K |
| 2026-08-03 | $34,55 | +1,14 % | $34,44 | $35,18 | $34,02 | 56,40K |
| 2026-07-31 | $34,16 | +0,15 % | $33,94 | $34,55 | $33,50 | 52,00K |
| 2026-07-30 | $34,11 | -1,84 % | $34,72 | $34,95 | $33,99 | 68,00K |
| 2026-07-29 | $34,75 | -0,74 % | $34,92 | $35,74 | $34,65 | 94,50K |
| 2026-07-28 | $35,01 | +3,18 % | $33,98 | $35,26 | $32,74 | 115,40K |
| 2026-07-27 | $33,93 | +0,83 % | $33,79 | $34,54 | $33,79 | 60,60K |
| 2026-07-24 | $33,65 | +2,09 % | $33,13 | $34,06 | $32,60 | 59,80K |
| 2026-07-23 | $32,96 | +1,45 % | $32,36 | $33,27 | $32,30 | 47,80K |
| 2026-07-22 | $32,49 | +0,78 % | $32,86 | $33,00 | $31,30 | 75,60K |
| 2026-07-21 | $32,24 | -0,34 % | $32,15 | $32,52 | $31,91 | 34,50K |
| 2026-07-20 | $32,35 | -1,10 % | $32,71 | $32,86 | $32,10 | 30,30K |
| 2026-07-17 | $32,71 | -2,12 % | $33,28 | $33,44 | $32,22 | 45,00K |
| 2026-07-16 | $33,42 | +2,48 % | $32,66 | $33,78 | $32,66 | 37,00K |
| 2026-07-15 | $32,61 | +0,74 % | $32,42 | $32,92 | $32,39 | 43,40K |
| 2026-07-14 | $32,37 | -0,64 % | $32,54 | $33,04 | $32,03 | 39,90K |
| 2026-07-13 | $32,58 | +0,62 % | $32,25 | $32,88 | $32,00 | 51,40K |
| 2026-07-10 | $32,38 | -0,12 % | $32,35 | $32,60 | $32,14 | 35,80K |
| 2026-07-09 | $32,42 | +0,93 % | $32,04 | $32,84 | $31,98 | 34,20K |
| 2026-07-08 | $32,12 | -1,89 % | $32,59 | $32,79 | $32,00 | 37,10K |
| 2026-07-07 | $32,74 | -0,43 % | $32,89 | $34,00 | $32,67 | 45,20K |
| 2026-07-06 | $32,88 | -0,15 % | $32,87 | $33,30 | $32,37 | 47,60K |
| 2026-07-02 | $32,93 | -1,05 % | $33,47 | $33,56 | $32,76 | 54,20K |
| 2026-07-01 | $33,28 | +1,84 % | $32,61 | $33,46 | $32,61 | 46,00K |
| 2026-06-30 | $32,68 | -0,03 % | $32,69 | $32,75 | $32,12 | 50,20K |
| 2026-06-29 | $32,69 | -1,33 % | $33,01 | $33,01 | $32,34 | 76,20K |
| 2026-06-26 | $33,13 | +2,76 % | $32,29 | $34,01 | $31,92 | 601,00K |
| 2026-06-25 | $32,24 | -1,53 % | $32,81 | $32,98 | $32,00 | 59,70K |
| 2026-06-24 | $32,74 | +1,68 % | $32,36 | $33,00 | $32,24 | 160,90K |
| 2026-06-23 | $32,20 | +1,04 % | $31,88 | $32,29 | $31,80 | 191,20K |
| 2026-06-22 | $31,87 | +0,98 % | $31,50 | $32,35 | $31,50 | 56,70K |
| 2026-06-18 | $31,56 | +0,99 % | $31,59 | $31,98 | $31,26 | 129,20K |
| 2026-06-17 | $31,25 | -1,23 % | $31,89 | $31,89 | $30,65 | 82,10K |
| 2026-06-16 | $31,64 | +0,93 % | $31,52 | $32,73 | $31,30 | 75,60K |
| 2026-06-15 | $31,35 | -2,70 % | $32,50 | $33,03 | $31,30 | 107,80K |
| 2026-06-12 | $32,22 | +0,97 % | $31,91 | $32,33 | $31,91 | 98,90K |
| 2026-06-11 | $31,91 | -0,28 % | $32,12 | $32,45 | $31,64 | 148,10K |
| 2026-06-10 | $32,00 | +0,88 % | $31,97 | $32,32 | $31,77 | 123,10K |
| 2026-06-09 | $31,72 | +1,02 % | $31,44 | $32,31 | $31,44 | 121,50K |
| 2026-06-08 | $31,40 | +0,13 % | $31,41 | $31,72 | $31,19 | 119,20K |
| 2026-06-05 | $31,36 | +1,82 % | $30,80 | $31,65 | $30,80 | 195,10K |
| 2026-06-04 | $30,80 | +3,04 % | $30,13 | $30,81 | $30,13 | 162,80K |
| 2026-06-03 | $29,89 | -2,67 % | $30,61 | $30,79 | $29,88 | 87,40K |
| 2026-06-02 | $30,71 | +2,20 % | $30,01 | $30,72 | $30,01 | 198,00K |
| 2026-06-01 | $30,05 | -0,03 % | $30,08 | $30,48 | $29,67 | 120,10K |
| 2026-05-29 | $30,06 | +0,03 % | $30,14 | $30,27 | $30,04 | 123,60K |
| 2026-05-28 | $30,05 | -0,07 % | $30,00 | $30,27 | $29,76 | 96,30K |
| 2026-05-27 | $30,07 | -1,02 % | $30,35 | $30,60 | $30,02 | 73,00K |