NASDAQ:FCCO
First Community Corporation Stock Price (Quote)
$16.50
-0.0100 (-0.0606%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FCCO stock ended at $16.50. This is 0.0606% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.22% from a day low at $16.45 to a day high of $16.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $20.65 | $20.65 | $19.89 | $20.19 | 19 397 |
| Mar 29, 2023 | $20.45 | $20.68 | $20.25 | $20.36 | 9 510 |
| Mar 28, 2023 | $20.52 | $20.54 | $20.11 | $20.26 | 11 089 |
| Mar 27, 2023 | $20.49 | $20.73 | $20.26 | $20.26 | 8 425 |
| Mar 24, 2023 | $19.97 | $20.75 | $19.72 | $20.26 | 21 038 |
| Mar 23, 2023 | $20.03 | $20.32 | $19.75 | $20.08 | 18 325 |
| Mar 22, 2023 | $20.31 | $20.92 | $19.56 | $20.31 | 46 089 |
| Mar 21, 2023 | $19.50 | $20.86 | $19.50 | $20.31 | 17 024 |
| Mar 20, 2023 | $18.82 | $19.20 | $18.79 | $19.19 | 11 844 |
| Mar 17, 2023 | $18.62 | $19.50 | $18.62 | $19.23 | 6 132 |
| Mar 16, 2023 | $18.79 | $18.99 | $18.57 | $18.67 | 7 950 |
| Mar 15, 2023 | $18.68 | $19.09 | $18.52 | $18.56 | 5 002 |
| Mar 14, 2023 | $19.13 | $19.72 | $18.92 | $18.96 | 5 813 |
| Mar 13, 2023 | $19.00 | $19.61 | $18.34 | $18.76 | 16 497 |
| Mar 10, 2023 | $19.93 | $20.21 | $19.38 | $19.88 | 11 685 |
| Mar 09, 2023 | $20.22 | $20.35 | $20.22 | $20.25 | 725 |
| Mar 08, 2023 | $20.28 | $20.28 | $20.28 | $20.28 | 608 |
| Mar 07, 2023 | $19.95 | $20.13 | $19.75 | $20.13 | 1 411 |
| Mar 06, 2023 | $19.72 | $20.15 | $19.62 | $19.62 | 3 376 |
| Mar 03, 2023 | $19.60 | $20.04 | $19.51 | $19.64 | 7 528 |
| Mar 02, 2023 | $19.99 | $19.99 | $19.50 | $19.56 | 54 390 |
| Mar 01, 2023 | $20.09 | $20.09 | $19.87 | $19.87 | 2 300 |
| Feb 28, 2023 | $20.29 | $20.32 | $20.03 | $20.13 | 2 834 |
| Feb 27, 2023 | $20.33 | $20.33 | $20.33 | $20.33 | 2 150 |
| Feb 24, 2023 | $19.93 | $20.19 | $19.53 | $20.00 | 6 115 |
