First Community Corporation FCCO
NASDAQ · United States · Finance
$32.67+0.20 (+0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |