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 | $15.40 | $17.20 | 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 | $15.40 | $18.49 | |
| 52 weeks | $15.40 | $21.90 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2022 | $18.36 | $18.36 | $18.02 | $18.20 | 3 576 |
| Aug 23, 2022 | $18.15 | $18.19 | $17.90 | $18.19 | 9 262 |
| Aug 22, 2022 | $18.03 | $18.35 | $18.01 | $18.14 | 14 804 |
| Aug 19, 2022 | $18.22 | $18.36 | $18.00 | $18.20 | 17 959 |
| Aug 18, 2022 | $18.22 | $18.39 | $18.20 | $18.39 | 3 176 |
| Aug 17, 2022 | $18.40 | $18.40 | $18.00 | $18.25 | 5 659 |
| Aug 16, 2022 | $18.40 | $18.40 | $18.18 | $18.18 | 2 552 |
| Aug 15, 2022 | $18.19 | $18.19 | $18.19 | $18.19 | 1 189 |
| Aug 12, 2022 | $18.18 | $18.44 | $18.10 | $18.25 | 8 078 |
| Aug 11, 2022 | $18.05 | $18.28 | $18.05 | $18.12 | 993 |
| Aug 10, 2022 | $18.15 | $18.15 | $18.07 | $18.07 | 636 |
| Aug 09, 2022 | $18.05 | $18.27 | $17.87 | $18.01 | 5 285 |
| Aug 08, 2022 | $18.34 | $18.36 | $18.05 | $18.05 | 4 304 |
| Aug 05, 2022 | $18.00 | $18.33 | $18.00 | $18.00 | 4 388 |
| Aug 04, 2022 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| Aug 03, 2022 | $18.26 | $18.26 | $18.07 | $18.07 | 756 |
| Aug 02, 2022 | $18.22 | $18.22 | $18.22 | $18.22 | 722 |
| Aug 01, 2022 | $18.32 | $18.35 | $18.26 | $18.26 | 7 392 |
| Jul 29, 2022 | $18.11 | $18.26 | $18.00 | $18.25 | 2 749 |
| Jul 28, 2022 | $18.28 | $18.29 | $18.13 | $18.16 | 2 385 |
| Jul 27, 2022 | $18.20 | $18.33 | $18.08 | $18.14 | 2 244 |
| Jul 26, 2022 | $18.35 | $18.45 | $18.20 | $18.29 | 7 554 |
| Jul 25, 2022 | $18.89 | $18.89 | $18.46 | $18.46 | 741 |
| Jul 22, 2022 | $18.42 | $19.00 | $18.42 | $18.57 | 1 698 |
| Jul 21, 2022 | $18.55 | $18.72 | $18.28 | $18.46 | 6 216 |
