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 | -1.91 | -7.37167116943 | 25.91 | 26.23 | 24.02 | 64690 | 25.64588651 | CS |
| 4 | -1.275 | -5.04451038576 | 25.275 | 26.475 | 24.02 | 33943 | 25.71747313 | CS |
| 12 | 2.25 | 10.3448275862 | 21.75 | 26.475 | 20.4875 | 21006 | 24.45490154 | CS |
| 26 | 7.06 | 41.6765053129 | 16.94 | 26.475 | 16.06 | 29491 | 20.84023193 | CS |
| 52 | 3.28 | 15.8301158301 | 20.72 | 26.475 | 15.4 | 27120 | 19.24752888 | CS |
| 156 | 3.88 | 19.2842942346 | 20.12 | 26.475 | 15.4 | 18509 | 19.00888005 | CS |
| 260 | 2.36 | 10.9057301294 | 21.64 | 26.475 | 12.23 | 18745 | 18.44111098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 24 | -0.18 | -0.74 | 24.18 | 24.745 | 23.96 | 47830 |
| 1734651300 | 24.18 | -0.24 | -0.98 | 25 | 25.28 | 24.04 | 28271 |
| 1734564900 | 24.42 | -1.53 | -5.90 | 26.045 | 26.1 | 24.42 | 28015 |
| 1734478500 | 25.95 | 0.09 | 0.35 | 25.49 | 26.04 | 25.49 | 24836 |
| 1734392100 | 25.86 | -0.09 | -0.35 | 26.2 | 26.23 | 25.69 | 60692 |
| 1734132900 | 25.95 | 0 | 0.00 | 25.91 | 26.23 | 25.82 | 181634 |
| 1734046500 | 25.95 | -0.06 | -0.23 | 26.15 | 26.15 | 25.865 | 79169 |
| 1733960100 | 26.01 | 0.33 | 1.29 | 25.995 | 26.155 | 25.655 | 19166 |
| 1733873700 | 25.68 | 0.03 | 0.12 | 25.5 | 26.09 | 24.83 | 17983 |
| 1733787300 | 25.65 | 0.03 | 0.12 | 25.76 | 25.93 | 25.5 | 11586 |
| 1733528100 | 25.62 | -0.37 | -1.42 | 25.92 | 26.03 | 25.5 | 14199 |
| 1733441700 | 25.99 | -0.05 | -0.19 | 26 | 26.25 | 25.91 | 16298 |
| 1733355300 | 26.04 | -0.13 | -0.50 | 26.03 | 26.45 | 25.74 | 13110 |
| 1733268900 | 26.17 | 0.02 | 0.08 | 26.18 | 26.475 | 26 | 15349 |
| 1733182500 | 26.15 | 0.14 | 0.54 | 26.01 | 26.44 | 25.69 | 29121 |
| 1732917840 | 26.01 | 0.33 | 1.29 | 25.94 | 26.03 | 25.68 | 9673 |
| 1732750500 | 25.68 | 0.36 | 1.42 | 25.36 | 25.68 | 25.26 | 18205 |
| 1732664100 | 25.32 | -0.2 | -0.78 | 25.75 | 26.045 | 25.32 | 24332 |
| 1732577700 | 25.52 | 0.47 | 1.88 | 25.5 | 26.27 | 25.24 | 35867 |
| 1732318500 | 25.05 | 0.11 | 0.44 | 25.275 | 25.36 | 24.95 | 17418 |
| 1732232100 | 24.94 | 0.61 | 2.51 | 24.55 | 25.005 | 24.355 | 18268 |
| 1732145700 | 24.33 | -0.09 | -0.37 | 23.79 | 25.07 | 23.79 | 13978 |
| 1732059300 | 24.42 | 0.11 | 0.45 | 24.4 | 24.7 | 24.1 | 36183 |
| 1731972900 | 24.31 | 0.06 | 0.25 | 24.51 | 24.77 | 24.31 | 35085 |
| 1731713700 | 24.25 | 0.11 | 0.46 | 24.01 | 24.38 | 24.01 | 15765 |
| 1731627300 | 24.14 | -0.3 | -1.23 | 24.2835 | 24.49 | 23.65 | 31152 |
| 1731540900 | 24.44 | -0.57 | -2.28 | 25.35 | 25.55 | 24.44 | 12323 |
| 1731454500 | 25.01 | 0.02 | 0.08 | 24.98 | 25.345 | 24.775 | 12916 |
| 1731368100 | 24.99 | 0.74 | 3.05 | 24.59 | 25 | 24.59 | 11873 |
| 1731108900 | 24.25 | 0.04 | 0.17 | 24.44 | 24.44 | 24.235 | 9842 |
| 1731022500 | 24.21 | -0.19 | -0.78 | 24.01 | 24.69 | 24.01 | 10196 |
| 1730936100 | 24.4 | 0.64 | 2.69 | 24.71 | 24.7575 | 24.4 | 9509 |
| 1730849700 | 23.76 | 0.34 | 1.45 | 23.5 | 24.09 | 23.5 | 8723 |
| 1730763300 | 23.42 | -0.41 | -1.72 | 23.65 | 24.04 | 23.4 | 10009 |
| 1730500500 | 23.83 | 0.09 | 0.38 | 23.65 | 23.83 | 23.595 | 11388 |
| 1730414100 | 23.74 | 0.39 | 1.67 | 23.26 | 23.88 | 23.26 | 12313 |
| 1730327700 | 23.35 | -0.52 | -2.18 | 23.745 | 24.33 | 23.35 | 13847 |
| 1730241300 | 23.87 | 0.81 | 3.51 | 23.13 | 23.99 | 22.88 | 15344 |
| 1730154900 | 23.06 | 0.58 | 2.58 | 22.53 | 23.07 | 22.53 | 2654 |
| 1729895700 | 22.48 | -0.38 | -1.66 | 23.07 | 23.195 | 22.345 | 12643 |
| 1729809300 | 22.86 | -0.04 | -0.17 | 22.8 | 23.27 | 22.2597 | 16739 |
| 1729722900 | 22.9 | 0.05 | 0.22 | 22.72 | 23.255 | 22.4 | 11702 |
| 1729636500 | 22.85 | 0.14 | 0.62 | 22.88 | 22.98 | 22.5 | 21960 |
| 1729550100 | 22.71 | -0.55 | -2.36 | 23.26 | 23.6 | 22.65 | 9323 |
| 1729290900 | 23.26 | 0.05 | 0.22 | 23.325 | 23.96 | 23.13 | 12822 |
| 1729204500 | 23.21 | 0.05 | 0.22 | 23.59 | 23.59 | 23.21 | 9559 |
| 1729118100 | 23.16 | 1.79 | 8.38 | 21.43 | 23.765 | 21.42 | 45491 |
| 1729031700 | 21.37 | 0.07 | 0.33 | 21.48 | 21.84 | 21.3 | 17895 |
| 1728945300 | 21.3 | -0.07 | -0.33 | 21.26 | 21.6925 | 21.18 | 8970 |
| 1728686100 | 21.37 | 0.22 | 1.04 | 21.13 | 22.36 | 21.13 | 19456 |
| 1728599700 | 21.15 | 0.37 | 1.78 | 20.77 | 21.2 | 20.55 | 7266 |
| 1728513300 | 20.78 | -0.19 | -0.91 | 20.82 | 21.22 | 20.72 | 19147 |
| 1728426900 | 20.97 | 0.18 | 0.87 | 21.04 | 21.1 | 20.63 | 10481 |
| 1728340500 | 20.79 | -0.11 | -0.53 | 20.94 | 21.325 | 20.585 | 19831 |
| 1728081300 | 20.9 | 0 | 0.00 | 21.01 | 21.374 | 20.82 | 7691 |
| 1727994900 | 20.9 | -0.12 | -0.57 | 20.51 | 21.05 | 20.4875 | 6212 |
| 1727908500 | 21.02 | -0.06 | -0.28 | 20.84 | 21.47 | 20.81 | 10146 |
| 1727822100 | 21.08 | -0.36 | -1.68 | 21.5 | 21.58 | 20.845 | 7752 |
| 1727735520 | 21.44 | 0.04 | 0.19 | 21.4 | 21.81 | 21.35 | 11436 |
| 1727476500 | 21.4 | -0.25 | -1.15 | 21.75 | 21.75 | 21.35 | 16518 |
| 1727390100 | 21.65 | 0.01 | 0.05 | 21.71 | 21.74 | 21.26 | 16264 |
| 1727303700 | 21.64 | 0.14 | 0.65 | 21.5 | 21.64 | 21.25 | 6829 |
| 1727217300 | 21.5 | -0.48 | -2.18 | 22.14 | 22.14 | 21.5 | 8762 |
| 1727130900 | 21.98 | -0.72 | -3.17 | 22.65 | 22.86 | 21.86 | 8821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
