First Community Corporation (FCCO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1056 | -4.21662852784 | 26.22 | 27.89 | 24.795 | 59757 | 26.27521096 | CS |
| 4 | -0.8856 | -3.40615384615 | 26 | 27.96 | 24.3901 | 94029 | 26.5485907 | CS |
| 12 | -0.8956 | -3.44329104191 | 26.01 | 27.96 | 22.11 | 53211 | 25.94351158 | CS |
| 26 | 3.0044 | 13.5884215287 | 22.11 | 27.96 | 20.4875 | 32070 | 25.12936276 | CS |
| 52 | 8.7044 | 53.043266301 | 16.41 | 27.96 | 15.4 | 33855 | 21.18652531 | CS |
| 156 | 4.5944 | 22.3898635478 | 20.52 | 27.96 | 15.4 | 21302 | 19.99387104 | CS |
| 260 | 3.8544 | 18.1298212606 | 21.26 | 27.96 | 12.23 | 20320 | 19.08990535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 25.28 | -0.98 | -3.73 | 26.2 | 26.4 | 25.19 | 61666 |
| 1740094500 | 26.26 | -0.55 | -2.05 | 26.82 | 26.995 | 25.81 | 64443 |
| 1740008100 | 26.81 | -0.03 | -0.11 | 26.63 | 27.89 | 26.59 | 47560 |
| 1739921700 | 26.84 | -0.46 | -1.68 | 27.07 | 27.07 | 26.22 | 70181 |
| 1739576100 | 27.3 | 0.03 | 0.11 | 27.27 | 27.9599 | 27 | 52601 |
| 1739489700 | 27.27 | -0.24 | -0.87 | 27.53 | 27.7921 | 27.045 | 71101 |
| 1739403300 | 27.51 | -0.03 | -0.11 | 27.4 | 27.6875 | 27.2375 | 101349 |
| 1739316900 | 27.54 | 0.34 | 1.25 | 27.45 | 27.875 | 27.28 | 103739 |
| 1739230500 | 27.2 | 0.77 | 2.91 | 26.85 | 27.96 | 26.715 | 161275 |
| 1738971300 | 26.43 | 0.2 | 0.78 | 26.56 | 27.2638 | 26.23 | 199104 |
| 1738884900 | 26.225 | -0.09 | -0.32 | 26.62 | 26.88 | 26.15 | 145053 |
| 1738798500 | 26.31 | -0.09 | -0.34 | 26.5 | 26.76 | 26.24 | 115761 |
| 1738712100 | 26.4 | 0.98 | 3.86 | 26.3 | 26.6499 | 26.15 | 264468 |
| 1738625700 | 25.42 | -0.51 | -1.97 | 25.29 | 25.805 | 24.3901 | 53439 |
| 1738366500 | 25.93 | 0.11 | 0.43 | 25.61 | 26 | 25.55 | 34275 |
| 1738280100 | 25.82 | -0.18 | -0.69 | 25.99 | 26.03 | 25.3 | 30951 |
| 1738193700 | 26 | 0.08 | 0.31 | 25.98 | 26.8057 | 25.85 | 41783 |
| 1738107300 | 25.92 | -0.33 | -1.26 | 26.03 | 26.37 | 25.64 | 48764 |
| 1738020900 | 26.25 | 0.26 | 1.00 | 26 | 27.2499 | 25.95 | 145078 |
| 1737761700 | 25.99 | 1.42 | 5.78 | 26.2 | 27.2795 | 25.56 | 83217 |
| 1737675300 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1737588900 | 24.57 | 0.34 | 1.40 | 25.05 | 25.23 | 24.5 | 18962 |
| 1737502500 | 24.23 | -0.03 | -0.12 | 24.19 | 25.2299 | 23.9525 | 27436 |
| 1737156900 | 24.26 | 0.12 | 0.50 | 24.25 | 24.93 | 24.25 | 33065 |
| 1737070500 | 24.14 | 0.25 | 1.05 | 23.71 | 24.615 | 23.65 | 53893 |
| 1736984100 | 23.89 | 0.92 | 4.01 | 23.31 | 23.944 | 23.31 | 13135 |
| 1736897700 | 22.97 | 0.68 | 3.05 | 22.3 | 23.11 | 22.3 | 21829 |
| 1736811300 | 22.29 | -0.11 | -0.49 | 22.17 | 22.58 | 22.15 | 16310 |
| 1736552100 | 22.4 | -0.63 | -2.74 | 22.8 | 22.8 | 22.11 | 19764 |
| 1736379300 | 23.03 | -0.29 | -1.24 | 23.25 | 23.26 | 23 | 11111 |
| 1736292900 | 23.32 | -0.29 | -1.23 | 23.54 | 23.7 | 23.24 | 20611 |
| 1736206500 | 23.61 | -0.09 | -0.38 | 23.67 | 24.07 | 23.545 | 32850 |
| 1735947300 | 23.7 | -0.11 | -0.46 | 23.72 | 23.88 | 23.54 | 31147 |
| 1735860900 | 23.81 | -0.19 | -0.79 | 24 | 24.145 | 23.73 | 23774 |
| 1735688100 | 24 | 0.07 | 0.29 | 23.79 | 24.11 | 23.73 | 11372 |
| 1735601700 | 23.93 | -0.13 | -0.54 | 24 | 24.07 | 23.765 | 15334 |
| 1735342500 | 24.06 | -0.29 | -1.19 | 24.25 | 24.35 | 23.84 | 17460 |
| 1735256100 | 24.35 | -0.11 | -0.45 | 24.34 | 24.6 | 24.225 | 22668 |
| 1735077840 | 24.46 | 0.39 | 1.62 | 24.13 | 24.46 | 24 | 7698 |
| 1734996900 | 24.07 | 0.07 | 0.29 | 23.69 | 24.23 | 23.69 | 23176 |
| 1734737700 | 24 | -0.18 | -0.74 | 24.27 | 24.745 | 23.96 | 48493 |
| 1734651300 | 24.18 | -0.24 | -0.98 | 24.44 | 25.62 | 24.04 | 29688 |
| 1734564900 | 24.42 | -1.53 | -5.90 | 25.9 | 26.1 | 24.42 | 29569 |
| 1734478500 | 25.95 | 0.09 | 0.35 | 25.9 | 26.115 | 25.49 | 25413 |
| 1734392100 | 25.86 | -0.09 | -0.35 | 26 | 26.23 | 25.69 | 62227 |
| 1734132900 | 25.95 | 0 | 0.00 | 26.02 | 26.23 | 25.82 | 182496 |
| 1734046500 | 25.95 | -0.06 | -0.23 | 26.06 | 26.15 | 25.865 | 84518 |
| 1733960100 | 26.01 | 0.33 | 1.29 | 25.8 | 26.155 | 25.655 | 20591 |
| 1733873700 | 25.68 | 0.03 | 0.12 | 25.82 | 26.09 | 24.83 | 18486 |
| 1733787300 | 25.65 | 0.03 | 0.12 | 25.65 | 25.93 | 25.5 | 12036 |
| 1733528100 | 25.62 | -0.37 | -1.42 | 26.02 | 26.03 | 25.5 | 14268 |
| 1733441700 | 25.99 | -0.05 | -0.19 | 26.11 | 26.25 | 25.91 | 16315 |
| 1733355300 | 26.04 | -0.13 | -0.50 | 26.03 | 26.45 | 25.74 | 13111 |
| 1733268900 | 26.17 | 0.02 | 0.08 | 26.15 | 26.475 | 26 | 15518 |
| 1733182500 | 26.15 | 0.14 | 0.54 | 26.01 | 26.44 | 25.69 | 29124 |
| 1732917840 | 26.01 | 0.33 | 1.29 | 25.92 | 26.03 | 25.68 | 9906 |
| 1732750500 | 25.68 | 0.36 | 1.42 | 25.37 | 25.68 | 25.26 | 19141 |
| 1732664100 | 25.32 | -0.2 | -0.78 | 25.61 | 26.045 | 25.32 | 24415 |
| 1732577700 | 25.52 | 0.47 | 1.88 | 25.25 | 26.27 | 25.15 | 36823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
