UK Markets closed

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.45-0.19 (-0.97%)
At close: 4:00PM EDT
19.45 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202119.5820.1719.4519.4519.455,600
14 Oct 202119.2219.9919.2219.6019.604,100
13 Oct 202120.2020.2019.4919.5519.553,900
12 Oct 202119.2519.8819.2519.8319.8314,400
11 Oct 202119.7919.7919.3419.5119.5111,800
08 Oct 202119.3719.7519.3719.7519.752,400
07 Oct 202119.8219.8819.2119.4719.4720,500
06 Oct 202119.9319.9319.8019.8019.802,700
05 Oct 202120.2320.2519.6020.2520.255,900
04 Oct 202119.7620.2719.7620.1820.188,500
01 Oct 202119.8119.9519.3719.7119.719,800
30 Sept 202119.9220.0019.8019.8019.804,000
29 Sept 202119.5219.9519.1619.8019.8025,700
28 Sept 202119.4519.7519.1119.3019.3024,100
27 Sept 202119.5019.9519.0019.8019.8023,000
24 Sept 202119.5519.5519.3019.3019.301,600
23 Sept 202119.5419.9319.2519.5619.5618,000
22 Sept 202118.9119.3318.9019.3319.336,300
21 Sept 202119.0419.1118.5718.8518.852,700
20 Sept 202119.3419.3419.0019.1519.152,200
17 Sept 202119.5419.6519.1619.6519.6525,500
16 Sept 202119.4819.6119.3219.6119.611,400
15 Sept 202119.2919.6519.2719.6519.653,800
14 Sept 202119.0419.6719.0419.1019.101,700
13 Sept 202119.2519.7819.0019.5519.5524,600
10 Sept 202119.3119.3119.2319.2319.232,400
09 Sept 202119.5919.6319.2919.5319.535,200
08 Sept 202119.8520.0019.5319.5819.585,100
07 Sept 202120.0320.0319.9120.0020.005,800
03 Sept 202120.2220.3319.9020.2920.292,300
02 Sept 202120.0320.3320.0320.3320.333,100
01 Sept 202120.3920.3919.8120.0620.064,700
31 Aug 202120.3520.4720.2420.3720.373,700
30 Aug 202120.0720.5820.0220.4020.4016,200
27 Aug 202120.7220.7220.2220.2220.226,400
26 Aug 202120.1320.6519.6720.4820.484,600
25 Aug 202121.0721.0719.8320.2120.2111,600
24 Aug 202120.5920.5919.8319.8619.8613,100
23 Aug 202120.3421.2919.7420.4220.4215,500
20 Aug 202120.5720.5720.2120.2120.21500
19 Aug 202120.7221.2020.3220.3220.322,700
18 Aug 202120.9121.0520.3120.3520.3515,200
17 Aug 202121.1021.2920.5021.1021.102,000
16 Aug 202120.9121.3020.8120.9120.912,800
13 Aug 202120.9821.4920.8521.2321.238,700
12 Aug 202120.9920.9920.8320.8820.887,800
11 Aug 202120.7620.9820.3920.6220.6217,000
10 Aug 202120.6120.8620.6120.8620.862,200
09 Aug 202120.5720.5720.5720.5720.57400
06 Aug 202120.7920.9020.5220.5720.577,700
05 Aug 202120.6520.7020.4720.7020.7021,100
04 Aug 202120.5020.7420.5020.5020.505,900
03 Aug 202120.6420.6420.2120.5020.5012,100
02 Aug 202120.4520.6220.4520.5820.584,400
30 Jul 202120.6120.6620.4520.4520.455,200
29 Jul 202120.8420.8820.5020.5820.5811,100
28 Jul 202120.7020.8920.5520.8920.892,400
27 Jul 202120.3720.7920.3720.7920.7922,300
26 Jul 202120.6120.8520.1020.5120.5125,700
23 Jul 202120.8620.9620.1320.7020.7014,900
22 Jul 202120.1220.7220.1220.5920.5936,100
21 Jul 202120.4420.5020.3220.3220.325,400
20 Jul 202120.4920.5920.0020.1720.1717,400
19 Jul 202120.3120.4420.0720.0720.077,200
16 Jul 202120.8821.0020.4720.4720.4738,100
15 Jul 202120.7920.8920.5020.7720.775,500
14 Jul 202120.5620.9520.3920.8020.8011,900
13 Jul 202120.8820.8820.3520.6220.6210,500
12 Jul 202120.5620.9020.5620.7920.799,300
09 Jul 202120.6720.7520.4720.4720.474,500
08 Jul 202119.8420.7619.8420.3320.3351,300
07 Jul 202119.9020.3819.7020.0020.0029,300
06 Jul 202120.5320.8220.0720.3020.3041,500
02 Jul 202120.3120.6020.1620.2120.2179,200
01 Jul 202120.2120.6720.2020.2120.2136,100
30 Jun 202120.7220.7220.2020.2020.2025,700
29 Jun 202120.4920.8520.1120.7520.7541,400
28 Jun 202120.2020.4420.0020.3920.3933,000
25 Jun 202120.0320.4319.7920.2020.20881,700
24 Jun 202119.9920.4219.7120.1020.1072,200
23 Jun 202119.9220.1719.6119.9619.9641,000
22 Jun 202119.9520.2619.6019.9619.9638,800
21 Jun 202120.0420.2319.7719.7719.7752,700
18 Jun 202119.5020.4419.2520.3420.3448,500
17 Jun 202120.0120.2319.5019.6019.6029,700
16 Jun 202120.0120.4119.8720.2020.2028,200
15 Jun 202119.8820.2519.5220.1020.1028,400
14 Jun 202120.4320.4919.7719.7819.7819,600
11 Jun 202120.1620.2919.8520.1620.1613,200
10 Jun 202120.2820.2819.8219.9819.9812,900
09 Jun 202120.2020.2520.0620.1420.1412,100
08 Jun 202120.3320.3319.9520.3320.3311,500
07 Jun 202120.1320.4019.9520.0020.0015,200
04 Jun 202120.3420.4019.5020.0020.0019,800
03 Jun 202119.8820.5019.8820.4220.4219,200
02 Jun 202119.9620.4719.9620.2620.2610,200
01 Jun 202120.2320.7420.0620.2220.2216,200
28 May 202120.1520.3919.7020.1020.1017,200
27 May 202119.7220.1919.4020.0520.0517,000
26 May 202119.3419.5718.9719.5719.5711,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...