UK Markets closed

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.02+0.16 (+0.85%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202219.2919.2918.8819.0219.026,200
19 May 202219.4819.4818.6018.8618.862,200
18 May 202220.2220.2218.5818.8618.868,000
17 May 202219.2319.2319.2319.2319.231,800
16 May 202218.9919.3118.5018.9718.9723,600
13 May 202219.6719.6718.7318.7318.739,500
12 May 202219.3019.4019.1519.2119.215,900
11 May 202219.0519.5718.3219.5719.5721,900
10 May 202219.4419.7819.2019.3519.353,200
09 May 202219.4219.8019.4219.5919.593,000
06 May 202219.8220.0119.5019.8619.8610,200
05 May 202220.0520.1620.0520.1620.16600
04 May 202219.6320.1119.6120.1120.116,900
03 May 202219.5119.5119.5119.5119.51-
02 May 202219.6819.6819.4319.5119.518,500
29 Apr 202219.7619.8919.6519.8219.8210,500
28 Apr 202219.9919.9919.8019.8019.80900
27 Apr 202219.8020.0819.8019.8819.883,300
26 Apr 202219.8119.9919.5619.7619.7629,400
25 Apr 202219.8620.2619.7220.2220.221,700
22 Apr 202219.5520.3519.5520.3520.351,800
21 Apr 202220.2520.4019.9920.2120.2132,000
20 Apr 202220.5020.5020.5020.5020.50400
19 Apr 202220.1520.5320.1420.5320.531,200
18 Apr 202220.5520.5520.3220.3220.322,700
14 Apr 202220.4420.6620.1520.3420.346,200
13 Apr 202220.3920.6820.3920.6820.681,100
12 Apr 202220.5120.5120.5120.5120.51700
11 Apr 202220.5020.7820.4920.4920.491,600
08 Apr 202220.5320.8120.5320.6520.652,100
07 Apr 202221.1921.2220.6020.6520.6543,200
06 Apr 202221.2521.2921.2121.2121.21900
05 Apr 202221.3021.3621.2421.3021.304,800
04 Apr 202221.1521.3621.0121.2921.291,400
01 Apr 202221.2421.2521.0721.0721.071,800
31 Mar 202221.2821.4420.9721.2021.2011,200
30 Mar 202221.2021.4121.2021.2021.2026,200
29 Mar 202221.2421.2421.0821.0821.08700
28 Mar 202221.2021.3720.9821.3121.315,700
25 Mar 202221.0421.4921.0421.4921.492,800
24 Mar 202221.3021.6021.3021.4021.402,400
23 Mar 202221.2221.4721.1421.1421.142,500
22 Mar 202221.1021.7221.1021.6821.681,700
21 Mar 202221.7721.9921.4021.4421.443,000
18 Mar 202221.8621.8621.4621.8621.865,500
17 Mar 202221.6821.8521.3521.6021.601,600
16 Mar 202221.0122.0021.0121.2721.272,400
15 Mar 202221.7121.7521.2621.2621.263,600
14 Mar 202221.2521.2521.1521.2121.211,500
11 Mar 202220.9921.2520.9921.2521.251,200
10 Mar 202220.7120.9720.5020.9720.9782,100
09 Mar 202220.5520.8020.3620.6120.61117,200
08 Mar 202220.5220.8720.4620.6120.6110,900
07 Mar 202220.7220.8520.5220.5220.521,900
04 Mar 202220.8620.8620.8620.8620.861,100
03 Mar 202220.8120.8920.8120.8720.871,800
02 Mar 202220.5020.5320.3520.5020.5027,500
01 Mar 202220.7520.7520.0520.5220.528,500
28 Feb 202220.3520.6020.0520.4420.445,100
25 Feb 202220.3020.7520.3020.3620.364,400
24 Feb 202220.5520.5520.0020.3920.3916,300
23 Feb 202220.4520.7420.3920.6020.603,400
22 Feb 202220.7020.9120.4220.4420.443,700
18 Feb 202220.6920.6920.4220.4320.432,300
17 Feb 202221.0021.1220.2120.6520.655,900
16 Feb 202221.0521.4921.0121.1121.111,600
15 Feb 202221.4121.4120.8821.0221.022,800
14 Feb 202221.0821.3820.6121.0621.061,500
11 Feb 202221.0421.2321.0321.2321.232,400
10 Feb 202220.7220.7220.4520.4520.45500
09 Feb 202220.6620.9820.5020.6920.695,900
08 Feb 202220.5320.8120.4520.6020.604,100
07 Feb 202220.1120.4420.0020.3420.344,700
04 Feb 202220.4520.9820.0020.2520.2511,200
03 Feb 202220.8620.8620.3920.6720.674,000
02 Feb 202221.4821.4820.7520.9720.978,900
01 Feb 202220.7421.4920.7421.4321.433,300
31 Jan 202221.1421.1420.7720.7720.77600
28 Jan 202221.1921.2320.7621.0621.069,200
27 Jan 202220.9021.2520.9021.2521.251,700
26 Jan 202221.0621.0720.7520.8720.8713,100
25 Jan 202221.1221.2020.7721.0121.013,600
24 Jan 202221.0021.1121.0021.1121.112,100
21 Jan 202220.8521.2420.7721.0221.026,700
20 Jan 202221.2021.3020.6621.2421.249,300
19 Jan 202221.2021.5021.2021.3321.334,600
18 Jan 202221.4921.4921.2021.2021.204,700
14 Jan 202221.2021.4621.2021.4021.401,200
13 Jan 202221.2921.3521.2021.2321.233,900
12 Jan 202221.2421.3721.2021.2021.204,900
11 Jan 202221.1621.4621.1621.2321.232,500
10 Jan 202221.3521.3521.0021.1021.102,400
07 Jan 202221.1221.3121.1221.3021.309,200
06 Jan 202221.0521.2021.0521.1821.181,400
05 Jan 202220.9821.1420.9021.1421.142,400
04 Jan 202220.7121.7520.5120.8120.8148,800
03 Jan 202221.0021.0020.7620.9920.994,100
31 Dec 202120.7521.0020.3820.8820.881,700
30 Dec 202120.6620.6620.6620.6620.66500
29 Dec 202121.0021.0520.5620.6620.662,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...