First Community Corporation (FCCO) Historical Stock Data

17.42 ↑0.01 (0.06%)
As of Market Close on October 5th, 2022.

Historical Data

In the past 30 trading days, FCCO is down -0.08% a day on average. There have been 18 days where First Community Corporation closed green and 12 days where FCCO closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0517.4517.42↓$0.03 (-0.17%)17.3517.563.84K
2022-10-0417.3317.41↑$0.08 (0.44%)17.0417.9732.58K
2022-10-0317.3317.38↑$0.05 (0.29%)17.2517.672.41K
2022-09-3017.4117.50↑$0.09 (0.52%)17.3017.654.75K
2022-09-2917.3917.40↑$0.01 (0.06%)17.3017.978.57K
2022-09-2817.3217.42↑$0.10 (0.58%)17.3217.462.12K
2022-09-2717.4817.47↓$0.01 (-0.06%)17.3817.502.61K
2022-09-2617.3117.42↑$0.11 (0.64%)17.3117.553.24K
2022-09-2317.5517.45↓$0.10 (-0.57%)17.3917.609.52K
2022-09-2217.7417.70↓$0.04 (-0.23%)17.5517.752.24K
2022-09-2117.7217.69↓$0.03 (-0.17%)17.6917.911.21K
2022-09-2017.7917.79↑$0.00 (0.00%)17.7918.00303
2022-09-1917.6817.97↑$0.29 (1.64%)17.6617.972.65K
2022-09-1617.6917.65↓$0.04 (-0.23%)17.5017.7531.73K
2022-09-1517.5917.69↑$0.10 (0.57%)17.3917.9010.91K
2022-09-1417.9217.53↓$0.39 (-2.18%)17.5318.0031.16K
2022-09-1318.0617.99↓$0.07 (-0.39%)17.9018.1015.13K
2022-09-1218.0318.10↑$0.07 (0.39%)18.0018.196.32K
2022-09-0918.1518.10↓$0.05 (-0.28%)17.9218.1534.01K
2022-09-0818.0218.08↑$0.06 (0.33%)18.0218.434.51K
2022-09-0718.0518.09↑$0.04 (0.22%)18.0018.196.97K
2022-09-0218.7218.10↓$0.62 (-3.31%)18.0018.726.22K
2022-09-0118.0918.10↑$0.01 (0.06%)18.0018.143.67K
2022-08-3118.2518.00↓$0.25 (-1.37%)18.0018.255.09K
2022-08-3018.1318.15↑$0.02 (0.11%)18.1118.151.73K
2022-08-2918.0018.11↑$0.11 (0.61%)18.0018.205.31K
2022-08-2618.2018.20↑$0.00 (0.00%)18.2018.20562
2022-08-2518.1618.30↑$0.14 (0.77%)18.0518.312.62K
2022-08-2418.3618.20↓$0.16 (-0.87%)18.0218.363.58K
2022-08-2318.1518.19↑$0.04 (0.22%)18.0018.199.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$FCCO I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
a

$FCCO God dammit

0 Like Report
leahmccourt

$FCCO The United States stock market is going to crash.

0 Like Report
145zip

$FCCO I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
Modok

$FCCO out of the way

0 Like Report