First Community Corporation (FCCO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.12077294686 | 16.56 | 16.79 | 16.06 | 24448 | 16.39032047 | CS |
| 4 | 0.69 | 4.35331230284 | 15.85 | 18.33 | 15.75 | 77267 | 17.15535951 | CS |
| 12 | 0.84 | 5.35031847134 | 15.7 | 18.33 | 15.4 | 47125 | 17.01571866 | CS |
| 26 | -2.93 | -15.0487930149 | 19.47 | 20.32 | 15.4 | 33337 | 17.09458905 | CS |
| 52 | -0.87 | -4.99712808731 | 17.41 | 22 | 15.4 | 24270 | 17.51814753 | CS |
| 156 | -3.94 | -19.23828125 | 20.48 | 23.4198 | 15.4 | 16615 | 18.39453162 | CS |
| 260 | -3.32 | -16.7170191339 | 19.86 | 23.4198 | 12.23 | 17525 | 18.00744167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 16.54 | 0.39 | 2.41 | 16.41 | 16.61 | 16.2114 | 14921 |
| 1720218900 | 16.149999 | -0.15 | -0.92 | 16.36 | 16.37 | 16.059999 | 38122 |
| 1720040640 | 16.3 | -0.31 | -1.87 | 16.719999 | 16.719999 | 16.3 | 9363 |
| 1719959700 | 16.61 | 0.1 | 0.61 | 16.559999 | 16.79 | 16.25 | 35387 |
| 1719873300 | 16.51 | -1.19 | -6.72 | 17.07 | 17.845 | 16.469999 | 29990 |
| 1719614100 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1719527700 | 17.7 | 0.2 | 1.14 | 17.64 | 18.33 | 17.6 | 42630 |
| 1719441300 | 17.5 | 0 | 0.00 | 17.53 | 17.65 | 17.275 | 46640 |
| 1719354900 | 17.5 | -0.04 | -0.23 | 17.36 | 17.65 | 17.34 | 29660 |
| 1719268500 | 17.54 | 0.48 | 2.81 | 17.04 | 18.045 | 16.98 | 22222 |
| 1719009300 | 17.06 | 0.3 | 1.79 | 16.75 | 17.23 | 16.59 | 44219 |
| 1718922900 | 16.76 | -0.04 | -0.24 | 16.94 | 16.98 | 16.6 | 8898 |
| 1718750100 | 16.8 | 0.08 | 0.48 | 16.51 | 16.89 | 16.51 | 17222 |
| 1718663700 | 16.719999 | -0.06 | -0.36 | 16.59 | 16.78 | 16.399999 | 15492 |
| 1718404500 | 16.78 | -0.47 | -2.72 | 17.03 | 17.3 | 16.43 | 17302 |
| 1718318100 | 17.25 | 0.35 | 2.07 | 16.82 | 17.42 | 16.61 | 22565 |
| 1718231700 | 16.9 | 0.68 | 4.19 | 16.489999 | 17.13 | 16.309999 | 22835 |
| 1718145300 | 16.219999 | 0.29 | 1.82 | 15.85 | 16.219999 | 15.75 | 24519 |
| 1718058900 | 15.93 | -0.21 | -1.30 | 16.01 | 16.239999 | 15.76 | 14224 |
| 1717799700 | 16.14 | -0.28 | -1.71 | 16.35 | 16.48 | 16.05 | 14088 |
| 1717713300 | 16.42 | -0.06 | -0.36 | 16.37 | 16.579999 | 16.26 | 11287 |
| 1717626900 | 16.48 | 0.16 | 0.98 | 16.379999 | 16.555 | 16.35 | 17333 |
| 1717540500 | 16.32 | -0.17 | -1.03 | 16.42 | 16.54 | 16.32 | 14671 |
| 1717454100 | 16.489999 | -0.25 | -1.49 | 16.92 | 16.92 | 16.399999 | 12407 |
| 1717194900 | 16.739999 | 0.3 | 1.82 | 16.48 | 16.739999 | 16.399999 | 17278 |
| 1717108500 | 16.44 | 0.19 | 1.17 | 16.489999 | 16.54 | 16.239999 | 12509 |
| 1717022100 | 16.25 | -0.72 | -4.24 | 16.85 | 16.92 | 16.2 | 13392 |
| 1716935700 | 16.97 | -0.3 | -1.74 | 17.09 | 17.15 | 16.8 | 8706 |
| 1716590100 | 17.27 | 0.32 | 1.89 | 17.06 | 17.33 | 17.01 | 12957 |
| 1716503700 | 16.95 | -0.61 | -3.47 | 17.57 | 17.57 | 16.92 | 21609 |
| 1716417300 | 17.56 | 0.1 | 0.57 | 17.44 | 17.65 | 17.25 | 15152 |
| 1716330900 | 17.46 | 0.22 | 1.28 | 17.22 | 17.67 | 17.1671 | 13674 |
| 1716244500 | 17.24 | -0.71 | -3.96 | 17.905 | 17.96 | 17.04 | 61177 |
| 1715985300 | 17.95 | 0.46 | 2.63 | 17.5 | 18.06 | 17.5 | 31657 |
| 1715898900 | 17.49 | 0.23 | 1.33 | 17.2 | 17.49 | 17.03 | 428561 |
| 1715812500 | 17.26 | 1.03 | 6.35 | 16.39 | 17.35 | 16.39 | 44957 |
| 1715726100 | 16.23 | 0.03 | 0.19 | 16.37 | 16.579999 | 16.2 | 15810 |
| 1715639700 | 16.2 | 0.07 | 0.43 | 16.19 | 16.35 | 16.01 | 70238 |
| 1715380500 | 16.129999 | -0.02 | -0.12 | 16.23 | 16.35 | 16 | 18408 |
| 1715294100 | 16.149999 | 0.05 | 0.31 | 16.18 | 16.35 | 16.05 | 20313 |
| 1715207700 | 16.1 | 0.04 | 0.25 | 16.059999 | 16.19 | 15.93 | 17105 |
| 1715121300 | 16.059999 | 0.11 | 0.69 | 15.95 | 16.18 | 15.95 | 9170 |
| 1715034900 | 15.95 | -0.55 | -3.33 | 16.469999 | 16.719999 | 15.79 | 54786 |
| 1714775700 | 16.5 | -0.01 | -0.06 | 16.78 | 16.98 | 16.45 | 8338 |
| 1714689300 | 16.51 | -0.07 | -0.42 | 16.7 | 16.9 | 16.4801 | 17773 |
| 1714602900 | 16.579999 | 0.05 | 0.30 | 16.54 | 16.71 | 16.399999 | 13371 |
| 1714516500 | 16.53 | -0.29 | -1.72 | 16.64 | 17.075 | 16.400099 | 22399 |
| 1714430100 | 16.82 | 0.05 | 0.30 | 16.7 | 17.17 | 16.51 | 18239 |
| 1714170900 | 16.77 | 0.36 | 2.19 | 16.46 | 16.9 | 16.46 | 23381 |
| 1714084500 | 16.41 | 0.25 | 1.55 | 16.07 | 16.739999 | 15.84 | 30018 |
| 1713998100 | 16.16 | -0.04 | -0.25 | 16.12 | 16.45 | 15.605 | 33576 |
| 1713911700 | 16.2 | -0.74 | -4.37 | 16.91 | 16.95 | 16.05 | 18098 |
| 1713825300 | 16.94 | 0.94 | 5.88 | 15.96 | 17.15 | 15.82 | 55692 |
| 1713566100 | 16 | 0.14 | 0.88 | 15.81 | 16.11 | 15.71 | 23297 |
| 1713479700 | 15.86 | -0.09 | -0.56 | 15.83 | 16.1594 | 15.83 | 18249 |
| 1713393300 | 15.95 | 0.16 | 1.01 | 16 | 17 | 15.47 | 18176 |
| 1713306900 | 15.79 | -0.09 | -0.57 | 15.86 | 15.88 | 15.4 | 24556 |
| 1713220500 | 15.88 | -0.5 | -3.05 | 16.46 | 16.649999 | 15.61 | 79223 |
| 1712961300 | 16.379999 | 0.25 | 1.55 | 16.01 | 16.7 | 15.91 | 29349 |
| 1712874900 | 16.129999 | -0.13 | -0.80 | 16.26 | 16.399999 | 16.015 | 20054 |
| 1712788500 | 16.26 | -0.41 | -2.46 | 16.399999 | 16.55 | 16.12 | 26401 |
| 1712702100 | 16.67 | 0 | 0.00 | 16.83 | 16.85 | 16.5 | 12209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
