First Community Corporation (FCCO) Historical Stock Data
29.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCCO is down 0.00% a day on average. There have been 13 days where First Community Corporation closed green and 17 days where FCCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.10 | 29.87 | ↓$0.23 (-0.76%) | 29.77 | 30.20 | 13.82K |
| 2025-12-23 | 30.26 | 29.93 | ↓$0.33 (-1.09%) | 29.93 | 30.50 | 31.52K |
| 2025-12-22 | 30.65 | 30.36 | ↓$0.29 (-0.95%) | 30.28 | 31.02 | 50.82K |
| 2025-12-19 | 31.04 | 30.70 | ↓$0.34 (-1.10%) | 30.33 | 31.38 | 104.19K |
| 2025-12-18 | 31.15 | 31.04 | ↓$0.11 (-0.35%) | 30.85 | 31.49 | 55.43K |
| 2025-12-17 | 31.25 | 31.00 | ↓$0.25 (-0.82%) | 30.81 | 31.33 | 52.44K |
| 2025-12-16 | 31.48 | 31.17 | ↓$0.31 (-0.98%) | 31.10 | 31.50 | 52.57K |
| 2025-12-15 | 30.80 | 31.18 | ↑$0.38 (1.23%) | 30.80 | 31.49 | 86.78K |
| 2025-12-12 | 30.71 | 30.65 | ↓$0.06 (-0.20%) | 30.49 | 30.78 | 52.01K |
| 2025-12-11 | 30.00 | 30.46 | ↑$0.46 (1.53%) | 30.00 | 30.55 | 60.72K |
| 2025-12-10 | 29.38 | 30.00 | ↑$0.62 (2.11%) | 29.22 | 30.12 | 72.98K |
| 2025-12-09 | 29.40 | 29.24 | ↓$0.16 (-0.54%) | 29.22 | 29.61 | 32.94K |
| 2025-12-08 | 29.56 | 29.36 | ↓$0.20 (-0.68%) | 29.03 | 29.56 | 28.97K |
| 2025-12-05 | 29.48 | 29.38 | ↓$0.10 (-0.34%) | 29.25 | 29.57 | 15.28K |
| 2025-12-04 | 29.45 | 29.39 | ↓$0.06 (-0.20%) | 29.26 | 29.52 | 27.78K |
| 2025-12-03 | 28.73 | 29.31 | ↑$0.58 (2.02%) | 28.66 | 29.45 | 26.93K |
| 2025-12-02 | 29.23 | 28.76 | ↓$0.47 (-1.61%) | 28.76 | 29.39 | 21.19K |
| 2025-12-01 | 29.02 | 29.10 | ↑$0.08 (0.28%) | 28.79 | 29.40 | 22.79K |
| 2025-11-28 | 28.79 | 29.02 | ↑$0.23 (0.80%) | 28.79 | 29.05 | 8.62K |
| 2025-11-26 | 29.01 | 29.02 | ↑$0.01 (0.03%) | 28.73 | 29.18 | 23.57K |
| 2025-11-25 | 28.42 | 29.13 | ↑$0.71 (2.50%) | 28.42 | 29.23 | 32.20K |
| 2025-11-24 | 28.51 | 28.20 | ↓$0.31 (-1.09%) | 28.13 | 28.76 | 12.33K |
| 2025-11-21 | 27.40 | 28.32 | ↑$0.92 (3.36%) | 27.39 | 28.45 | 26.61K |
| 2025-11-20 | 27.70 | 27.39 | ↓$0.31 (-1.12%) | 27.38 | 27.99 | 23.15K |
| 2025-11-19 | 27.68 | 27.51 | ↓$0.17 (-0.63%) | 27.20 | 27.68 | 18.51K |
| 2025-11-18 | 27.07 | 27.35 | ↑$0.28 (1.03%) | 27.00 | 27.52 | 29.30K |
| 2025-11-17 | 27.98 | 26.96 | ↓$1.02 (-3.63%) | 26.96 | 28.07 | 45.21K |
| 2025-11-14 | 27.60 | 27.72 | ↑$0.12 (0.43%) | 27.40 | 27.90 | 20.53K |
| 2025-11-13 | 27.67 | 27.75 | ↑$0.08 (0.29%) | 27.48 | 27.78 | 17.73K |
| 2025-11-12 | 27.40 | 27.50 | ↑$0.10 (0.36%) | 27.33 | 27.76 | 14.92K |
Create an account or log in to view more rows.
$FCCO Time to buy here
$FCCO Buy the dip
$FCCO Bullish AF ??
$FCCO 5 minute looks sexy
$FCCO The United States stock market is going to crash.
$FCCO just added more
$FCCO I blocked some bears and I liked it!
$FCCO hot trash
$FCCO fake wall lets break it
$FCCO Overpower the algos!