Canada markets closed

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.77+0.36 (+2.19%)
At close: 04:00PM EDT
16.77 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.7916.9016.5516.7716.7723,400
Apr 25, 202416.1616.7416.1216.4116.4130,000
Apr 24, 202416.1016.4515.6116.1616.1633,600
Apr 23, 202416.8016.9516.0516.2016.2018,100
Apr 22, 202415.9617.1515.8216.9416.9455,700
Apr 19, 202415.8116.1115.7116.0016.0023,300
Apr 18, 202415.8316.1615.8315.9515.9518,200
Apr 17, 202416.0017.0015.4715.9515.9518,200
Apr 16, 202415.7015.8815.4015.7915.7924,600
Apr 15, 202416.6516.6515.6115.8815.8879,200
Apr 12, 202416.0116.7015.9116.3816.3829,300
Apr 11, 202416.4016.4016.0216.1316.1320,100
Apr 10, 202416.4016.5516.1216.2616.2626,400
Apr 09, 202416.5316.8516.5016.6716.6712,200
Apr 08, 202416.5616.9616.5016.6716.6713,500
Apr 05, 202416.5616.8716.5016.6916.6910,000
Apr 04, 202416.8517.0816.6516.6816.6813,800
Apr 03, 202417.2017.2016.5916.8816.8825,300
Apr 02, 202417.1717.3616.8517.0917.0917,300
Apr 01, 202417.4017.5517.0717.2717.2758,600
Mar 28, 202417.2017.4917.1617.4317.4313,000
Mar 27, 202417.0817.4516.8017.2017.2027,100
Mar 26, 202417.0917.1616.6016.9816.9829,500
Mar 25, 202417.5517.6316.6717.0317.0364,300
Mar 22, 202417.7917.7917.1617.4017.4014,000
Mar 21, 202418.0518.0517.2217.6117.6126,300
Mar 20, 202417.0218.4916.6817.5917.5946,900
Mar 19, 202417.1217.1716.8617.0017.0013,700
Mar 18, 202417.0017.2416.9416.9416.9413,500
Mar 15, 202416.8017.1816.6317.0017.0069,200
Mar 14, 202417.2017.2116.9617.0217.0219,900
Mar 13, 202417.0417.3517.0017.2717.2720,300
Mar 12, 202417.1917.4016.7617.2017.2024,100
Mar 11, 202417.1617.4317.1517.1517.1512,100
Mar 08, 202417.6417.9017.1117.1117.118,500
Mar 07, 202417.7817.8017.2517.4017.4010,400
Mar 06, 202417.3917.8517.0717.4017.4021,100
Mar 05, 202416.0118.2416.0117.4017.4047,900
Mar 04, 202416.3516.4516.0616.1216.1212,100
Mar 01, 202416.3116.5016.0016.1516.1516,100
Feb 29, 202416.4416.6716.2716.4316.4314,000
Feb 28, 202416.2016.6116.1016.1916.1913,600
Feb 27, 202416.4716.6316.1116.3016.3030,600
Feb 26, 202416.3616.5516.2916.3016.3014,400
Feb 23, 202416.4216.5516.3616.4516.4518,500
Feb 22, 202416.4016.7816.3016.5516.5520,000
Feb 21, 202416.5016.6716.2716.5016.5028,300
Feb 20, 202417.0017.1716.5016.5216.5240,900
Feb 16, 202417.2217.4016.9117.0617.0620,800
Feb 15, 202417.0417.5816.9617.2017.2024,400
Feb 14, 202416.7817.1816.6817.0317.0311,500
Feb 13, 202417.6017.6516.5316.6416.6419,800
Feb 12, 202417.2818.0217.2617.7517.7552,000
Feb 09, 202417.4317.5617.2017.2017.2019,400
Feb 08, 202417.1117.3817.1117.2517.2511,300
Feb 07, 202417.3317.7017.0017.1517.1520,200
Feb 06, 202417.7517.7517.2717.5717.579,700
Feb 05, 202418.0018.2117.3717.7017.709,900
Feb 05, 20240.14 Dividend
Feb 02, 202418.4218.6018.0718.2418.107,000
Feb 01, 202418.7018.7617.7518.5418.4017,500
Jan 31, 202419.1419.1418.7018.7018.5616,800
Jan 30, 202418.9819.2518.8819.0018.8519,200
Jan 29, 202419.1720.1919.0019.0018.8520,400
Jan 26, 202419.5020.1619.2619.2619.119,800
Jan 25, 202419.4319.7019.0019.2619.1112,300
Jan 24, 202419.1420.3218.4518.4618.3216,300
Jan 23, 202418.8418.8418.4618.4618.326,100
Jan 22, 202418.3818.7918.3818.6318.4912,200
Jan 19, 202418.5818.7018.0718.5018.3627,300
Jan 18, 202418.4318.8318.3018.4118.2723,600
Jan 17, 202418.2018.4518.1118.4518.318,500
Jan 16, 202418.4518.5518.2518.3618.2219,700
Jan 12, 202418.7719.0918.3918.4818.3411,700
Jan 11, 202418.6318.9918.5018.6218.4810,300
Jan 10, 202419.0019.0018.7618.8918.7514,500
Jan 09, 202419.4719.6019.0019.1018.9516,500
Jan 08, 202420.1520.1819.5019.6219.4717,700
Jan 05, 202420.4020.4019.8019.9019.7541,500
Jan 04, 202420.8220.9119.9920.2720.1130,000
Jan 03, 202421.4721.5720.4720.6720.5114,800
Jan 02, 202421.4521.9021.2621.4221.265,200
Dec 29, 202321.6522.0021.5321.5321.3612,800
Dec 28, 202321.2621.7721.2621.5821.418,200
Dec 27, 202321.4021.5521.1321.4821.3214,000
Dec 26, 202321.5521.5521.4021.4021.244,500
Dec 22, 202321.3421.7121.0021.3021.1411,600
Dec 21, 202321.0021.2720.9821.1020.9412,300
Dec 20, 202320.7221.3620.7221.0020.8423,900
Dec 19, 202321.1721.2520.8120.8120.657,400
Dec 18, 202321.0021.3020.5120.7720.6115,000
Dec 15, 202320.7621.4520.4521.1020.9495,200
Dec 14, 202319.9320.7619.8320.5020.3421,700
Dec 13, 202319.0720.0019.0719.6319.4841,200
Dec 12, 202319.0619.3919.0219.3119.1613,900
Dec 11, 202319.3819.5919.1819.2919.1419,800
Dec 08, 202319.0819.3819.0219.2019.054,200
Dec 07, 202318.7518.8018.7518.7518.618,700
Dec 06, 202318.6818.7418.5718.7418.609,200
Dec 05, 202318.2618.3818.0418.3818.248,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...