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 | 0 | 0 | 21.31 | 21.67 | 19.762 | 31442 | 20.97513542 | CS |
| 4 | -0.76 | -3.44358858179 | 22.07 | 23.05 | 19.46 | 41146 | 21.75552476 | CS |
| 12 | -4.89 | -18.6641221374 | 26.2 | 27.96 | 19.46 | 60036 | 24.69930002 | CS |
| 26 | -2.28 | -9.66511233574 | 23.59 | 27.96 | 19.46 | 40467 | 24.68681067 | CS |
| 52 | 5.31 | 33.1875 | 16 | 27.96 | 15.47 | 36448 | 21.8613892 | CS |
| 156 | 0.98 | 4.82046237088 | 20.33 | 27.96 | 15.4 | 22841 | 20.21770772 | CS |
| 260 | 7.11 | 50.0704225352 | 14.2 | 27.96 | 12.23 | 20940 | 19.4198275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 21.31 | 0 | 0.00 | 21.3 | 21.58 | 21 | 34437 |
| 1744842900 | 21.31 | -0.03 | -0.14 | 21.23 | 21.53 | 21.18 | 21577 |
| 1744756500 | 21.34 | 0.36 | 1.72 | 21.06 | 21.455 | 20.6175 | 34472 |
| 1744670100 | 20.98 | 0.35 | 1.70 | 20.92 | 21.17 | 20.36 | 22173 |
| 1744410900 | 20.63 | -0.14 | -0.67 | 20.8 | 21.6 | 19.762 | 27344 |
| 1744324500 | 20.77 | -1.02 | -4.66 | 21.31 | 21.67 | 20.6246 | 52510 |
| 1744238100 | 21.785 | 1.56 | 7.69 | 19.97 | 22.28 | 19.9 | 33284 |
| 1744151700 | 20.23 | -0.47 | -2.25 | 21.07 | 21.49 | 19.5 | 33662 |
| 1744065300 | 20.695 | 0.12 | 0.56 | 19.97 | 20.93 | 19.46 | 37004 |
| 1743806100 | 20.58 | -0.56 | -2.65 | 20.6 | 20.75 | 19.83 | 49809 |
| 1743719700 | 21.14 | -1.56 | -6.87 | 21.7 | 21.89 | 21.05 | 74010 |
| 1743633300 | 22.7 | 0.23 | 1.02 | 22.49 | 22.905 | 22.35 | 23222 |
| 1743546900 | 22.47 | -0.09 | -0.40 | 22.41 | 23.05 | 21.86 | 55192 |
| 1743460500 | 22.56 | 0.2 | 0.89 | 22.2 | 22.595 | 22.165 | 47840 |
| 1743201300 | 22.36 | -0.31 | -1.37 | 22.51 | 22.53 | 22.1001 | 37864 |
| 1743114900 | 22.67 | 0.17 | 0.76 | 22.67 | 22.87 | 22.4 | 16143 |
| 1743028500 | 22.5 | -0.15 | -0.66 | 22.6 | 22.89 | 22.41 | 24013 |
| 1742942100 | 22.65 | 0.08 | 0.35 | 22.56 | 22.855 | 22.19 | 83306 |
| 1742855700 | 22.57 | 0.46 | 2.08 | 22.2 | 22.68 | 22.2 | 31458 |
| 1742596500 | 22.11 | -0.25 | -1.12 | 22.25 | 22.34 | 21.895 | 44158 |
| 1742510100 | 22.36 | -0.01 | -0.04 | 22.07 | 22.39 | 22 | 74815 |
| 1742423700 | 22.37 | 0.01 | 0.04 | 22.46 | 22.625 | 22.065 | 23579 |
| 1742337300 | 22.36 | -0.06 | -0.27 | 22.4 | 22.41 | 21.975 | 58216 |
| 1742250900 | 22.42 | -0.03 | -0.13 | 22.25 | 22.775 | 22.13 | 32237 |
| 1741991700 | 22.45 | 0.74 | 3.41 | 21.8 | 22.54 | 21.8 | 47914 |
| 1741905300 | 21.71 | -0.59 | -2.65 | 22.2 | 22.2388 | 21.6 | 51067 |
| 1741818900 | 22.3 | 0.42 | 1.92 | 22.14 | 22.51 | 21.945 | 23051 |
| 1741732500 | 21.88 | -0.41 | -1.84 | 22.31 | 22.41 | 21.5501 | 30272 |
| 1741646100 | 22.29 | -0.92 | -3.96 | 22.79 | 23.04 | 22.25 | 67184 |
| 1741390500 | 23.21 | -0.17 | -0.73 | 23.48 | 23.575 | 22.74 | 38708 |
| 1741304100 | 23.38 | -0.42 | -1.76 | 23.52 | 23.68 | 22.99 | 35632 |
| 1741217700 | 23.8 | 0 | 0.00 | 23.7 | 23.995 | 23.18 | 40295 |
| 1741131300 | 23.8 | -1.15 | -4.61 | 24.63 | 24.92 | 23.33 | 68136 |
| 1741044900 | 24.95 | 0.02 | 0.08 | 25 | 25.92 | 24.7 | 60417 |
| 1740785700 | 24.93 | 0.28 | 1.14 | 24.67 | 25.43 | 24.6353 | 48555 |
| 1740699300 | 24.65 | -0.02 | -0.08 | 24.59 | 25.26 | 24.5 | 27190 |
| 1740612900 | 24.67 | 0.14 | 0.57 | 24.59 | 25.1 | 24.18 | 41060 |
| 1740526500 | 24.53 | -0.31 | -1.25 | 24.79 | 25.35 | 24.39 | 44772 |
| 1740440100 | 24.84 | -0.44 | -1.74 | 25.45 | 26.08 | 24.7 | 64822 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
