UK markets closed

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.70+0.29 (+1.77%)
As of 03:17PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.7916.8316.5616.7016.7014,497
25 Apr 202416.1616.7416.1216.4116.4130,000
24 Apr 202416.1016.4515.6116.1616.1633,600
23 Apr 202416.8016.9516.0516.2016.2018,100
22 Apr 202415.9617.1515.8216.9416.9455,700
19 Apr 202415.8116.1115.7116.0016.0023,300
18 Apr 202415.8316.1615.8315.9515.9518,200
17 Apr 202416.0017.0015.4715.9515.9518,200
16 Apr 202415.7015.8815.4015.7915.7924,600
15 Apr 202416.6516.6515.6115.8815.8879,200
12 Apr 202416.0116.7015.9116.3816.3829,300
11 Apr 202416.4016.4016.0216.1316.1320,100
10 Apr 202416.4016.5516.1216.2616.2626,400
09 Apr 202416.5316.8516.5016.6716.6712,200
08 Apr 202416.5616.9616.5016.6716.6713,500
05 Apr 202416.5616.8716.5016.6916.6910,000
04 Apr 202416.8517.0816.6516.6816.6813,800
03 Apr 202417.2017.2016.5916.8816.8825,300
02 Apr 202417.1717.3616.8517.0917.0917,300
01 Apr 202417.4017.5517.0717.2717.2758,600
28 Mar 202417.2017.4917.1617.4317.4313,000
27 Mar 202417.0817.4516.8017.2017.2027,100
26 Mar 202417.0917.1616.6016.9816.9829,500
25 Mar 202417.5517.6316.6717.0317.0364,300
22 Mar 202417.7917.7917.1617.4017.4014,000
21 Mar 202418.0518.0517.2217.6117.6126,300
20 Mar 202417.0218.4916.6817.5917.5946,900
19 Mar 202417.1217.1716.8617.0017.0013,700
18 Mar 202417.0017.2416.9416.9416.9413,500
15 Mar 202416.8017.1816.6317.0017.0069,200
14 Mar 202417.2017.2116.9617.0217.0219,900
13 Mar 202417.0417.3517.0017.2717.2720,300
12 Mar 202417.1917.4016.7617.2017.2024,100
11 Mar 202417.1617.4317.1517.1517.1512,100
08 Mar 202417.6417.9017.1117.1117.118,500
07 Mar 202417.7817.8017.2517.4017.4010,400
06 Mar 202417.3917.8517.0717.4017.4021,100
05 Mar 202416.0118.2416.0117.4017.4047,900
04 Mar 202416.3516.4516.0616.1216.1212,100
01 Mar 202416.3116.5016.0016.1516.1516,100
29 Feb 202416.4416.6716.2716.4316.4314,000
28 Feb 202416.2016.6116.1016.1916.1913,600
27 Feb 202416.4716.6316.1116.3016.3030,600
26 Feb 202416.3616.5516.2916.3016.3014,400
23 Feb 202416.4216.5516.3616.4516.4518,500
22 Feb 202416.4016.7816.3016.5516.5520,000
21 Feb 202416.5016.6716.2716.5016.5028,300
20 Feb 202417.0017.1716.5016.5216.5240,900
16 Feb 202417.2217.4016.9117.0617.0620,800
15 Feb 202417.0417.5816.9617.2017.2024,400
14 Feb 202416.7817.1816.6817.0317.0311,500
13 Feb 202417.6017.6516.5316.6416.6419,800
12 Feb 202417.2818.0217.2617.7517.7552,000
09 Feb 202417.4317.5617.2017.2017.2019,400
08 Feb 202417.1117.3817.1117.2517.2511,300
07 Feb 202417.3317.7017.0017.1517.1520,200
06 Feb 202417.7517.7517.2717.5717.579,700
05 Feb 202418.0018.2117.3717.7017.709,900
05 Feb 20240.14 Dividend
02 Feb 202418.4218.6018.0718.2418.107,000
01 Feb 202418.7018.7617.7518.5418.4017,500
31 Jan 202419.1419.1418.7018.7018.5616,800
30 Jan 202418.9819.2518.8819.0018.8519,200
29 Jan 202419.1720.1919.0019.0018.8520,400
26 Jan 202419.5020.1619.2619.2619.119,800
25 Jan 202419.4319.7019.0019.2619.1112,300
24 Jan 202419.1420.3218.4518.4618.3216,300
23 Jan 202418.8418.8418.4618.4618.326,100
22 Jan 202418.3818.7918.3818.6318.4912,200
19 Jan 202418.5818.7018.0718.5018.3627,300
18 Jan 202418.4318.8318.3018.4118.2723,600
17 Jan 202418.2018.4518.1118.4518.318,500
16 Jan 202418.4518.5518.2518.3618.2219,700
12 Jan 202418.7719.0918.3918.4818.3411,700
11 Jan 202418.6318.9918.5018.6218.4810,300
10 Jan 202419.0019.0018.7618.8918.7514,500
09 Jan 202419.4719.6019.0019.1018.9516,500
08 Jan 202420.1520.1819.5019.6219.4717,700
05 Jan 202420.4020.4019.8019.9019.7541,500
04 Jan 202420.8220.9119.9920.2720.1130,000
03 Jan 202421.4721.5720.4720.6720.5114,800
02 Jan 202421.4521.9021.2621.4221.265,200
29 Dec 202321.6522.0021.5321.5321.3612,800
28 Dec 202321.2621.7721.2621.5821.418,200
27 Dec 202321.4021.5521.1321.4821.3214,000
26 Dec 202321.5521.5521.4021.4021.244,500
22 Dec 202321.3421.7121.0021.3021.1411,600
21 Dec 202321.0021.2720.9821.1020.9412,300
20 Dec 202320.7221.3620.7221.0020.8423,900
19 Dec 202321.1721.2520.8120.8120.657,400
18 Dec 202321.0021.3020.5120.7720.6115,000
15 Dec 202320.7621.4520.4521.1020.9495,200
14 Dec 202319.9320.7619.8320.5020.3421,700
13 Dec 202319.0720.0019.0719.6319.4841,200
12 Dec 202319.0619.3919.0219.3119.1613,900
11 Dec 202319.3819.5919.1819.2919.1419,800
08 Dec 202319.0819.3819.0219.2019.054,200
07 Dec 202318.7518.8018.7518.7518.618,700
06 Dec 202318.6818.7418.5718.7418.609,200
05 Dec 202318.2618.3818.0418.3818.248,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...