First Community Corporation (FCCO) Historical Stock Data
16.51 ↓0.07 (-0.42%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCCO is down -0.26% a day on average. There have been 14 days where First Community Corporation closed green and 16 days where FCCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 16.60 | 16.51 | ↓$0.09 (-0.54%) | 16.48 | 16.82 | 17.77K |
| 2024-05-01 | 16.54 | 16.58 | ↑$0.04 (0.24%) | 16.40 | 16.71 | 13.37K |
| 2024-04-30 | 16.41 | 16.53 | ↑$0.12 (0.73%) | 16.40 | 17.08 | 22.40K |
| 2024-04-29 | 17.17 | 16.82 | ↓$0.35 (-2.04%) | 16.51 | 17.17 | 18.24K |
| 2024-04-26 | 16.79 | 16.77 | ↓$0.02 (-0.12%) | 16.55 | 16.90 | 23.38K |
| 2024-04-25 | 16.16 | 16.41 | ↑$0.25 (1.55%) | 16.12 | 16.74 | 30.02K |
| 2024-04-24 | 16.10 | 16.16 | ↑$0.06 (0.37%) | 15.61 | 16.45 | 33.58K |
| 2024-04-23 | 16.80 | 16.20 | ↓$0.60 (-3.57%) | 16.05 | 16.95 | 18.10K |
| 2024-04-22 | 15.96 | 16.94 | ↑$0.98 (6.14%) | 15.82 | 17.15 | 55.69K |
| 2024-04-19 | 15.81 | 16.00 | ↑$0.19 (1.20%) | 15.71 | 16.11 | 23.30K |
| 2024-04-18 | 15.83 | 15.95 | ↑$0.12 (0.76%) | 15.83 | 16.16 | 18.25K |
| 2024-04-17 | 16.00 | 15.95 | ↓$0.05 (-0.31%) | 15.47 | 17.00 | 18.18K |
| 2024-04-16 | 15.70 | 15.79 | ↑$0.09 (0.57%) | 15.40 | 15.88 | 24.56K |
| 2024-04-15 | 16.65 | 15.88 | ↓$0.77 (-4.62%) | 15.61 | 16.65 | 79.22K |
| 2024-04-12 | 16.01 | 16.38 | ↑$0.37 (2.31%) | 15.91 | 16.70 | 29.35K |
| 2024-04-11 | 16.40 | 16.13 | ↓$0.27 (-1.65%) | 16.02 | 16.40 | 20.05K |
| 2024-04-10 | 16.40 | 16.26 | ↓$0.14 (-0.85%) | 16.12 | 16.55 | 26.40K |
| 2024-04-09 | 16.53 | 16.67 | ↑$0.14 (0.85%) | 16.50 | 16.85 | 12.21K |
| 2024-04-08 | 16.56 | 16.67 | ↑$0.11 (0.66%) | 16.50 | 16.96 | 13.50K |
| 2024-04-05 | 16.56 | 16.69 | ↑$0.13 (0.79%) | 16.50 | 16.87 | 10.02K |
| 2024-04-04 | 16.85 | 16.68 | ↓$0.17 (-1.01%) | 16.65 | 17.08 | 13.82K |
| 2024-04-03 | 17.20 | 16.88 | ↓$0.32 (-1.86%) | 16.59 | 17.20 | 25.31K |
| 2024-04-02 | 17.17 | 17.09 | ↓$0.08 (-0.47%) | 16.85 | 17.36 | 17.26K |
| 2024-04-01 | 17.40 | 17.27 | ↓$0.13 (-0.75%) | 17.07 | 17.55 | 58.62K |
| 2024-03-28 | 17.20 | 17.43 | ↑$0.23 (1.34%) | 17.16 | 17.49 | 12.96K |
| 2024-03-27 | 17.08 | 17.20 | ↑$0.12 (0.70%) | 16.80 | 17.45 | 27.11K |
| 2024-03-26 | 17.09 | 16.98 | ↓$0.11 (-0.64%) | 16.60 | 17.16 | 29.49K |
| 2024-03-25 | 17.55 | 17.03 | ↓$0.52 (-2.96%) | 16.67 | 17.63 | 64.30K |
| 2024-03-22 | 17.79 | 17.40 | ↓$0.39 (-2.19%) | 17.16 | 17.79 | 14.03K |
| 2024-03-21 | 18.05 | 17.61 | ↓$0.44 (-2.44%) | 17.22 | 18.05 | 26.26K |
Create an account or log in to view more rows.
$FCCO soon
$FCCO i'm out of slaps for the day
$FCCO it's true....
$FCCO lmao wtf was that
$FCCO we all speculate but nobody knows what going to happen.
$FCCO we back
$FCCO I mean ... head and shoulders .....
$FCCO fuck all u greedy bulls
$FCCO this is going to skyrocket tmr!!!
$FCCO I already know
tomorrow the bulls going to say "next week" just like every week.