First Community Corporation (FCCO) Historical Stock Data
16.03 ↑0.08 (0.50%)
As of April 19, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, FCCO is down -0.44% a day on average. There have been 12 days where First Community Corporation closed green and 18 days where FCCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 17.02 | 17.59 | ↑$0.57 (3.35%) | 16.68 | 18.49 | 46.92K |
| 2024-03-19 | 17.12 | 17.00 | ↓$0.12 (-0.70%) | 16.86 | 17.17 | 13.71K |
| 2024-03-18 | 17.00 | 16.94 | ↓$0.06 (-0.35%) | 16.94 | 17.24 | 13.52K |
| 2024-03-15 | 16.80 | 17.00 | ↑$0.20 (1.19%) | 16.63 | 17.18 | 69.25K |
| 2024-03-14 | 17.20 | 17.02 | ↓$0.18 (-1.05%) | 16.96 | 17.21 | 19.90K |
| 2024-03-13 | 17.04 | 17.27 | ↑$0.23 (1.36%) | 17.00 | 17.35 | 20.30K |
| 2024-03-12 | 17.19 | 17.20 | ↑$0.01 (0.06%) | 16.76 | 17.40 | 24.10K |
| 2024-03-11 | 17.16 | 17.15 | ↓$0.01 (-0.03%) | 17.15 | 17.43 | 12.09K |
| 2024-03-08 | 17.64 | 17.11 | ↓$0.53 (-3.00%) | 17.11 | 17.90 | 8.53K |
| 2024-03-07 | 17.78 | 17.40 | ↓$0.38 (-2.14%) | 17.25 | 17.80 | 10.37K |
Create an account or log in to view more rows.
$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.
$FCCO HODLing
and buying more when I can.