First Community Corporation FCCO
NASDAQ · Amerika Birleşik Devletleri · Finans
$32,67+0,20 (+%0,62)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |