Dark

FCCO
First Community Corp
stock NASDAQ

Market Open

Oct 1, 2026 1:59:35 PM EDT

32.07USD-0.311%(-0.10)11,323

27.33Bid 37.12Ask 9.79Spread

Pre-market

0.00USD-100.000%(-32.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	32.2700	32.2900	31.5600	32.0700	-0.311%	11,323	0.000%
2026-09-30	32.2500	32.9450	31.9150	32.1700	-0.372%	58,537	-0.311%
2026-09-29	32.5700	32.7600	31.9218	32.2900	-0.860%	34,204	-0.681%
2026-09-28	33.7300	33.7300	32.5700	32.5700	-1.153%	32,511	-1.535%
2026-09-25	32.7500	33.0400	32.4600	32.9500	+0.919%	50,511	-2.671%
2026-09-24	32.2500	32.7300	31.0000	32.6500	+1.240%	556,416	-1.776%
2026-09-23	32.9100	33.1800	32.0300	32.2500	-2.597%	46,702	-0.558%
2026-09-22	33.5700	33.7400	32.6400	33.1100	-1.135%	58,443	-3.141%
2026-09-21	33.6400	33.7900	33.3500	33.4900	-0.712%	25,519	-4.240%
2026-09-18	33.5200	34.2000	33.2950	33.7300	-0.207%	123,514	-4.921%
2026-09-17	33.8000	33.9800	33.2800	33.8000	+0.595%	52,265	-5.118%
2026-09-16	34.2500	34.2700	33.2500	33.6000	-1.639%	30,495	-4.554%
2026-09-15	34.1400	34.4150	33.8500	34.1600	-0.204%	41,403	-6.118%
2026-09-14	33.9600	34.3900	33.9600	34.2300	+0.381%	32,315	-6.310%
2026-09-11	34.2500	34.9600	33.8550	34.1000	-0.146%	35,152	-5.953%
2026-09-10	33.8500	34.2400	33.2600	34.1500	+0.530%	36,451	-6.091%
2026-09-09	33.5400	33.9700	33.2700	33.9700	+0.029%	55,985	-5.593%
2026-09-08	34.4100	34.6800	33.7750	33.9600	-1.736%	44,563	-5.565%
2026-09-04	33.9600	34.7150	33.9600	34.5600	+1.528%	38,773	-7.205%
2026-09-03	33.9500	34.3300	33.5900	34.0400	+0.591%	58,494	-5.787%
2026-09-02	33.0100	34.1200	33.0100	33.8400	+2.670%	79,311	-5.230%
2026-09-01	33.1400	33.4200	32.6200	32.9600	-0.423%	31,306	-2.700%
2026-08-31	33.5400	33.9500	33.0700	33.1000	-1.576%	28,871	-3.112%
2026-08-28	33.3600	33.8900	33.1100	33.6300	+0.689%	50,285	-4.639%
2026-08-27	33.3500	33.9400	32.7500	33.4000	+0.270%	67,979	-3.982%
2026-08-26	33.9300	33.9300	33.1000	33.3100	-2.087%	60,137	-3.723%
2026-08-25	33.8000	34.6299	33.4200	34.0200	+1.070%	48,971	-5.732%
2026-08-24	33.6200	34.3150	33.5250	33.6600	-0.178%	62,047	-4.724%
2026-08-21	34.0800	34.2200	33.1750	33.7200	-0.707%	95,610	-4.893%
2026-08-20	33.5900	34.1000	33.4100	33.9600	+0.473%	27,609	-5.565%
2026-08-19	34.7200	34.7200	33.7150	33.8000	-1.887%	48,145	-5.118%
2026-08-18	34.8100	35.1700	33.6300	34.4500	-0.720%	36,165	-6.909%
2026-08-17	34.3700	35.0000	34.1200	34.7000	+1.019%	44,357	-7.579%
2026-08-14	34.7200	35.0000	34.1200	34.3500	-0.665%	37,245	-6.638%
2026-08-13	34.5100	34.7600	34.1400	34.5800	+1.230%	35,184	-7.259%
2026-08-12	33.7200	34.2700	33.5500	34.1600	+1.245%	33,561	-6.118%
2026-08-11	33.9900	34.1950	33.6250	33.7400	-0.207%	24,201	-4.950%
2026-08-10	34.2200	34.3900	33.3250	33.8100	-1.169%	54,528	-5.146%
2026-08-07	32.7152	34.6899	32.7152	34.2100	-0.146%	26,975	-6.255%
2026-08-06	34.7300	34.7300	33.8300	34.2600	-0.609%	29,624	-6.392%
2026-08-05	34.2400	34.5200	33.8000	34.4700	+0.437%	33,545	-6.963%
2026-08-04	34.3500	34.7600	34.0700	34.3200	-0.666%	49,620	-6.556%
2026-08-03	34.4400	35.1800	34.0200	34.5500	+1.142%	56,439	-7.178%
2026-07-31	33.9400	34.5450	33.5000	34.1600	+0.147%	52,009	-6.118%
2026-07-30	34.7200	34.9500	33.9850	34.1100	-1.842%	68,038	-5.981%
2026-07-29	34.9200	35.7350	34.6500	34.7500	-0.743%	94,475	-7.712%
2026-07-28	33.9800	35.2600	32.7350	35.0100	+3.183%	115,358	-8.398%
2026-07-27	33.7900	34.5350	33.7900	33.9300	+0.832%	60,609	-5.482%
2026-07-24	33.1300	34.0600	32.6000	33.6500	+2.093%	59,796	-4.695%
2026-07-23	32.3600	33.2700	32.3000	32.9600	+1.447%	47,779	-2.700%
2026-07-22	32.8600	33.0000	31.3000	32.4900	+0.791%	75,597	-1.293%
2026-07-21	32.1500	32.5200	31.9075	32.2350	-0.355%	34,531	-0.512%
2026-07-20	32.7100	32.8550	32.1000	32.3500	-1.101%	30,258	-0.866%
2026-07-17	33.2800	33.4400	32.2200	32.7100	-2.124%	44,977	-1.957%
2026-07-16	32.6600	33.7800	32.6600	33.4200	+2.484%	37,074	-4.039%
2026-07-15	32.4200	32.9200	32.3900	32.6100	+0.741%	43,389	-1.656%
2026-07-14	32.5400	33.0400	32.0300	32.3700	-0.645%	39,854	-0.927%
2026-07-13	32.2500	32.8750	32.0000	32.5800	+0.618%	51,401	-1.565%
2026-07-10	32.3500	32.6000	32.1400	32.3800	-0.123%	35,760	-0.957%
2026-07-09	32.0400	32.8400	31.9800	32.4200	+0.934%	34,233	-1.080%
2026-07-08	32.5900	32.7900	32.0000	32.1200	-1.894%	37,145	-0.156%
2026-07-07	32.8900	33.9999	32.6700	32.7400	-0.426%	45,158	-2.046%
2026-07-06	32.8700	33.3000	32.3701	32.8800	-0.152%	47,584	-2.464%
2026-07-02	33.4700	33.5590	32.7600	32.9300	-1.052%	54,159	-2.612%
2026-07-01	32.6100	33.4600	32.6100	33.2800	+1.836%	46,029	-3.636%
2026-06-30	32.6900	32.7450	32.1200	32.6800	-0.031%	50,219	-1.867%
2026-06-29	33.0100	33.0100	32.3400	32.6900	-1.328%	76,205	-1.897%
2026-06-26	32.2900	34.0100	31.9200	33.1300	+2.761%	601,005	-3.200%
2026-06-25	32.8100	32.9800	32.0000	32.2400	-1.527%	59,716	-0.527%
2026-06-24	32.3600	33.0000	32.2350	32.7400	+1.677%	160,890	-2.046%
2026-06-23	31.8800	32.2900	31.8000	32.2000	+1.035%	191,176	-0.404%
2026-06-22	31.5000	32.3450	31.5000	31.8700	+0.982%	56,676	+0.628%
2026-06-18	31.5900	31.9800	31.2600	31.5600	+0.992%	129,245	+1.616%
2026-06-17	31.8900	31.8900	30.6500	31.2500	-1.233%	82,138	+2.624%
2026-06-16	31.5200	32.7300	31.3000	31.6400	+0.925%	75,635	+1.359%
2026-06-15	32.5000	33.0300	31.3000	31.3500	-2.700%	107,926	+2.297%
2026-06-12	31.9100	32.3300	31.9100	32.2200	+0.971%	98,943	-0.466%
2026-06-11	32.1200	32.4500	31.6400	31.9100	-0.281%	148,133	+0.501%
2026-06-10	31.9700	32.3200	31.7700	32.0000	+0.883%	123,074	+0.219%
2026-06-09	31.4400	32.3100	31.4400	31.7200	+1.019%	121,463	+1.103%
2026-06-08	31.4100	31.7200	31.1900	31.4000	+0.128%	119,204	+2.134%
2026-06-05	30.8000	31.6500	30.8000	31.3600	+1.818%	195,058	+2.264%
2026-06-04	30.1300	30.8100	30.1300	30.8000	+3.044%	162,772	+4.123%
2026-06-03	30.6100	30.7900	29.8790	29.8900	-2.670%	87,374	+7.293%
2026-06-02	30.0100	30.7200	30.0100	30.7100	+2.196%	198,012	+4.429%
2026-06-01	30.0800	30.4750	29.6700	30.0500	-0.033%	120,121	+6.722%
2026-05-29	30.1400	30.2700	30.0400	30.0600	+0.033%	123,562	+6.687%
2026-05-28	30.0000	30.2700	29.7600	30.0500	-0.067%	96,257	+6.722%
2026-05-27	30.3500	30.6000	30.0200	30.0700	-1.020%	73,017	+6.651%
2026-05-26	30.6300	30.8250	30.1200	30.3800	-0.131%	58,369	+5.563%
2026-05-22	30.5700	30.8450	30.3450	30.4200	-0.099%	89,427	+5.424%
2026-05-21	29.7400	30.4850	29.5100	30.4500	+1.534%	153,978	+5.320%
2026-05-20	29.8500	30.3400	29.5900	29.9900	+1.318%	89,908	+6.936%
2026-05-19	29.5400	29.9900	29.4112	29.6000	-0.169%	103,985	+8.345%
2026-05-18	29.3100	29.8325	29.3100	29.6500	+1.333%	67,200	+8.162%
2026-05-15	29.3800	30.1400	29.1500	29.2600	-0.746%	52,111	+9.604%
2026-05-14	29.5600	30.1650	29.4000	29.4800	-0.034%	56,687	+8.786%
2026-05-13	29.6000	30.3000	29.3200	29.4900	-0.807%	58,071	+8.749%
2026-05-12	29.8000	29.8100	29.3300	29.7300	-0.235%	50,343	+7.871%
2026-05-11	30.5200	30.6400	29.7500	29.8000	-1.974%	49,831	+7.617%
2026-05-08	30.5000	30.7250	30.1100	30.4000	-0.066%	59,105	+5.493%
2026-05-07	30.2000	30.6500	30.0200	30.4200	+1.030%	144,947	+5.424%
2026-05-06	30.0000	30.4382	29.6700	30.1100	+0.905%	97,802	+6.509%
2026-05-05	29.7200	29.9750	29.4500	29.8400	+0.777%	33,063	+7.473%
2026-05-04	29.7200	30.2400	29.3000	29.6100	-0.870%	53,492	+8.308%
2026-05-01	29.6200	30.2850	29.5500	29.8700	+0.878%	32,887	+7.365%
2026-04-30	29.7200	29.8700	29.4000	29.6100	-0.034%	50,451	+8.308%
2026-04-29	30.1000	30.4850	29.5000	29.6200	-1.888%	54,437	+8.271%
2026-04-28	30.2900	30.5650	30.1000	30.1900	0.000%	41,171	+6.227%
2026-04-27	30.1000	30.3900	30.0400	30.1900	+0.232%	60,263	+6.227%
2026-04-24	29.9000	30.2100	29.5000	30.1200	+0.668%	73,563	+6.474%
2026-04-23	30.7800	30.8400	29.9100	29.9200	-2.509%	77,307	+7.186%
2026-04-22	30.5000	31.2950	30.2100	30.6900	+1.555%	83,576	+4.497%
2026-04-21	31.0600	31.4100	30.1550	30.2200	-2.704%	46,782	+6.122%
2026-04-20	31.1100	31.4000	31.0350	31.0600	-0.289%	68,057	+3.252%
2026-04-17	30.6700	31.5100	30.5900	31.1500	+2.433%	182,301	+2.953%
2026-04-16	30.8000	31.1100	30.3710	30.4100	-1.426%	68,084	+5.459%
2026-04-15	30.9100	31.0150	30.7150	30.8500	+0.065%	42,844	+3.955%
2026-04-14	30.7600	30.9500	30.4350	30.8300	-0.065%	64,546	+4.022%
2026-04-13	30.8900	31.1400	30.6300	30.8500	-0.355%	61,826	+3.955%
2026-04-10	31.3000	31.4000	30.8000	30.9600	-1.181%	84,939	+3.585%
2026-04-09	30.5100	31.4300	30.4600	31.3300	+2.185%	163,400	+2.362%
2026-04-08	30.4900	30.9400	30.4900	30.6600	+2.508%	122,229	+4.599%
2026-04-07	29.7000	30.1450	29.7000	29.9100	+0.335%	98,378	+7.222%
2026-04-06	29.4100	29.9500	29.4100	29.8100	+1.017%	80,415	+7.581%
2026-04-02	29.1500	29.6700	29.0150	29.5100	+0.545%	74,537	+8.675%
2026-04-01	29.4100	29.7400	29.3100	29.3500	+0.411%	61,037	+9.267%
2026-03-31	29.3000	29.5600	28.8200	29.2300	+1.107%	37,154	+9.716%
2026-03-30	28.6400	28.9800	28.6400	28.9100	+1.332%	46,290	+10.930%
2026-03-27	28.5500	28.7200	28.4100	28.5300	-0.627%	36,073	+12.408%
2026-03-26	28.4000	28.9000	28.2000	28.7100	+0.666%	55,891	+11.703%
2026-03-25	28.8900	29.2550	28.2700	28.5200	+0.035%	180,363	+12.447%
2026-03-24	28.5400	28.9150	28.4300	28.5100	-0.367%	86,388	+12.487%
2026-03-23	28.7300	29.7600	28.4900	28.6150	+1.616%	76,512	+12.074%
2026-03-20	28.2000	28.6000	27.9000	28.1600	+0.214%	152,106	+13.885%
2026-03-19	27.5200	28.3650	27.5200	28.1000	+1.334%	61,584	+14.128%
2026-03-18	28.1300	29.0500	27.7200	27.7300	-1.841%	81,557	+15.651%
2026-03-17	28.6400	29.2500	28.1500	28.2500	-0.981%	86,508	+13.522%
2026-03-16	28.2000	29.0000	28.2000	28.5300	+1.566%	97,495	+12.408%
2026-03-13	28.3000	28.8800	28.0000	28.0900	-0.142%	61,117	+14.169%
2026-03-12	27.6100	28.4300	27.5100	28.1300	+0.321%	56,125	+14.006%
2026-03-11	28.2300	28.6300	27.9900	28.0400	-1.337%	83,991	+14.372%
2026-03-10	28.5300	29.1000	28.2300	28.4200	+0.070%	67,541	+12.843%
2026-03-09	28.0000	28.7700	27.5000	28.4000	+0.265%	54,778	+12.923%
2026-03-06	28.3800	28.6399	27.7600	28.3250	-0.892%	59,543	+13.222%
2026-03-05	28.6900	29.0000	28.3000	28.5800	-1.107%	48,737	+12.211%
2026-03-04	29.0000	29.2750	28.7400	28.9000	+0.697%	58,411	+10.969%
2026-03-03	28.4400	28.8500	28.2600	28.7000	-0.829%	65,179	+11.742%
2026-03-02	28.4000	29.2520	28.4000	28.9400	+0.416%	28,755	+10.815%
2026-02-27	29.6100	30.2400	28.7500	28.8200	-3.997%	42,757	+11.277%
2026-02-26	30.0700	30.6500	29.8600	30.0200	+0.033%	38,311	+6.829%
2026-02-25	29.5400	30.1450	29.5400	30.0100	+1.971%	46,496	+6.864%
2026-02-24	29.8700	30.3000	29.4300	29.4300	-1.109%	36,855	+8.970%
2026-02-23	30.7500	30.9000	29.5000	29.7600	-2.809%	46,779	+7.762%
2026-02-20	30.5400	30.8200	30.0250	30.6200	+0.426%	69,005	+4.735%
2026-02-19	29.8700	30.5950	29.8000	30.4900	+1.262%	56,242	+5.182%
2026-02-18	30.2500	30.7250	29.9000	30.1100	-0.446%	43,159	+6.509%
2026-02-17	30.1000	30.5000	30.1000	30.2450	+1.086%	84,331	+6.034%
2026-02-13	30.0700	30.1200	29.7500	29.9200	+0.403%	72,944	+7.186%
2026-02-12	30.1700	30.1700	29.2700	29.8000	-0.534%	65,008	+7.617%
2026-02-11	30.4400	30.6850	29.8600	29.9600	-0.828%	46,988	+7.043%
2026-02-10	30.6800	30.8300	30.1800	30.2100	-1.995%	54,138	+6.157%
2026-02-09	30.8900	31.0400	30.6500	30.8250	-0.049%	55,094	+4.039%
2026-02-06	30.9800	31.4300	30.8000	30.8400	+0.097%	48,178	+3.988%
2026-02-05	30.6300	31.3200	30.6100	30.8100	+0.130%	97,987	+4.090%
2026-02-04	30.7800	31.4400	30.6300	30.7700	+0.490%	62,042	+4.225%
2026-02-03	30.2000	30.9500	30.0450	30.6200	+1.357%	99,228	+4.735%
2026-02-02	29.4200	30.3350	29.4200	30.2100	+3.035%	85,543	+6.157%
2026-01-30	29.0000	29.4100	28.7600	29.3200	+0.929%	50,947	+9.379%
2026-01-29	29.1700	29.8500	28.7800	29.0500	+0.693%	81,807	+10.396%
2026-01-28	28.7100	28.9000	27.8950	28.8500	+0.945%	79,017	+11.161%
2026-01-27	28.8400	28.8400	28.3850	28.5800	-0.487%	51,386	+12.211%
2026-01-26	28.7500	28.8450	28.2350	28.7200	-0.623%	96,651	+11.664%
2026-01-23	29.9300	30.1100	28.5800	28.9000	-3.344%	71,585	+10.969%
2026-01-22	29.7900	30.9900	29.5000	29.9000	+1.356%	198,097	+7.258%
2026-01-21	29.0000	29.9700	29.0000	29.5000	+1.724%	134,891	+8.712%
2026-01-20	28.9800	29.2700	28.7500	29.0000	-0.990%	51,527	+10.586%
2026-01-16	29.4000	29.5600	29.0500	29.2900	-0.880%	82,013	+9.491%
2026-01-15	29.5000	29.8200	29.4000	29.5500	+0.169%	103,410	+8.528%
2026-01-14	29.6300	29.7700	29.3300	29.5000	+0.102%	167,808	+8.712%
2026-01-13	29.7300	30.2150	29.2700	29.4700	-0.271%	51,028	+8.823%
2026-01-12	29.8000	29.8000	29.3500	29.5500	-0.672%	19,449	+8.528%
2026-01-09	30.1100	30.2100	29.6900	29.7500	-0.800%	24,655	+7.798%
2026-01-08	29.4700	30.1750	29.3100	29.9900	+2.042%	61,247	+6.936%
2026-01-07	29.5700	29.8800	29.1200	29.3900	-0.877%	26,160	+9.119%
2026-01-06	29.5000	29.7300	29.1500	29.6500	+0.135%	38,173	+8.162%
2026-01-05	28.9200	30.0150	28.9200	29.6100	+2.209%	34,262	+8.308%
2026-01-02	29.8000	29.8550	28.9600	28.9700	-2.293%	21,140	+10.701%
2025-12-31	29.8900	30.5000	29.5800	29.6500	-0.303%	22,639	+8.162%
2025-12-30	29.9700	29.9902	29.6050	29.7400	-0.535%	24,486	+7.835%
2025-12-29	29.8800	30.0100	29.7000	29.9000	+0.470%	16,905	+7.258%
2025-12-26	30.0000	30.0650	29.6150	29.7600	-0.368%	18,184	+7.762%
2025-12-24	30.1000	30.1950	29.7700	29.8700	-0.200%	13,820	+7.365%
2025-12-23	30.2600	30.5000	29.9300	29.9300	-1.416%	31,519	+7.150%
2025-12-22	30.6500	31.0200	30.2800	30.3600	-1.107%	50,822	+5.632%
2025-12-19	31.0400	31.3800	30.3300	30.7000	-1.095%	104,191	+4.463%
2025-12-18	31.1500	31.4900	30.8520	31.0400	+0.145%	55,427	+3.318%
2025-12-17	31.2500	31.3250	30.8100	30.9950	-0.561%	52,435	+3.468%
2025-12-16	31.4800	31.5000	31.1000	31.1700	-0.032%	52,571	+2.887%
2025-12-15	30.8000	31.4850	30.8000	31.1800	+1.729%	86,780	+2.854%
2025-12-12	30.7100	30.7800	30.4945	30.6500	+0.624%	52,005	+4.633%
2025-12-11	30.0000	30.5500	30.0000	30.4600	+1.533%	60,717	+5.286%
2025-12-10	29.3800	30.1150	29.2200	30.0000	+2.599%	72,983	+6.900%
2025-12-09	29.4000	29.6100	29.2150	29.2400	-0.409%	32,936	+9.679%
2025-12-08	29.5600	29.5600	29.0300	29.3600	-0.068%	28,974	+9.230%
2025-12-05	29.4800	29.5700	29.2500	29.3800	-0.034%	15,284	+9.156%
2025-12-04	29.4500	29.5200	29.2600	29.3900	+0.273%	27,784	+9.119%
2025-12-03	28.7300	29.4500	28.6600	29.3100	+1.912%	27,276	+9.417%
2025-12-02	29.2300	29.3900	28.7600	28.7600	-1.168%	21,190	+11.509%
2025-12-01	29.0200	29.4000	28.7900	29.1000	+0.276%	22,790	+10.206%
2025-11-28	28.7900	29.0500	28.7900	29.0200	0.000%	8,617	+10.510%
2025-11-26	29.0100	29.1800	28.7250	29.0200	-0.378%	23,571	+10.510%
2025-11-25	28.4200	29.2250	28.4200	29.1300	+3.298%	32,198	+10.093%
2025-11-24	28.5100	28.7600	28.1300	28.2000	-0.424%	12,330	+13.723%
2025-11-21	27.4000	28.4500	27.3900	28.3200	+3.395%	26,613	+13.242%
2025-11-20	27.7000	27.9900	27.3800	27.3900	-0.436%	23,147	+17.087%
2025-11-19	27.6841	27.6841	27.2000	27.5100	+0.585%	18,508	+16.576%
2025-11-18	27.0700	27.5200	27.0000	27.3500	+1.447%	29,296	+17.258%
2025-11-17	27.9750	28.0650	26.9600	26.9600	-2.742%	45,208	+18.954%
2025-11-14	27.6000	27.8950	27.4000	27.7200	-0.108%	20,531	+15.693%
2025-11-13	27.6700	27.7750	27.4800	27.7500	+0.909%	17,731	+15.568%
2025-11-12	27.4000	27.7551	27.3300	27.5000	+0.255%	14,923	+16.618%
2025-11-11	27.2500	27.4300	27.2000	27.4300	+0.587%	21,223	+16.916%
2025-11-10	26.9000	27.3250	26.8500	27.2700	+1.375%	15,964	+17.602%
2025-11-07	26.5500	26.9600	26.5500	26.9000	+0.749%	10,574	+19.219%
2025-11-06	26.8500	27.1500	26.6950	26.7000	-0.762%	12,025	+20.112%
2025-11-05	26.7800	27.1000	26.6001	26.9050	+1.071%	21,449	+19.197%
2025-11-04	26.6100	26.7425	26.4200	26.6200	-0.412%	24,083	+20.473%
2025-11-03	26.8100	26.9001	26.5500	26.7300	-0.298%	23,760	+19.978%
2025-10-31	27.0000	27.4900	26.7500	26.8100	-1.180%	23,492	+19.620%
2025-10-30	26.5000	27.1400	26.5000	27.1300	+1.878%	43,564	+18.209%
2025-10-29	27.3000	27.5700	26.6300	26.6300	-2.704%	31,088	+20.428%
2025-10-28	27.4000	27.5355	27.1000	27.3700	-0.255%	65,306	+17.172%
2025-10-27	27.4500	27.9200	27.1400	27.4400	-0.036%	26,158	+16.873%
2025-10-24	27.5600	27.9500	27.3500	27.4500	+0.660%	24,323	+16.831%
2025-10-23	27.9100	27.9250	27.2500	27.2700	-2.293%	27,441	+17.602%
2025-10-22	27.5200	28.3000	27.3500	27.9100	+2.422%	61,721	+14.905%
2025-10-21	27.0500	27.3675	25.9201	27.2500	+0.739%	30,870	+17.688%
2025-10-20	26.7600	27.0900	26.7050	27.0500	+1.084%	29,328	+18.558%
2025-10-17	27.2500	29.4182	26.7050	26.7600	-1.473%	35,881	+19.843%
2025-10-16	28.3500	28.3600	27.0300	27.1600	-4.096%	43,452	+18.078%
2025-10-15	28.4300	28.8100	28.2474	28.3200	+0.927%	57,343	+13.242%
2025-10-14	27.5900	28.1500	27.4500	28.0600	+1.704%	37,841	+14.291%
2025-10-13	27.0200	28.1100	26.7600	27.5900	+4.212%	100,682	+16.238%
2025-10-10	27.3100	27.4950	26.4100	26.4750	-3.164%	19,266	+21.133%
2025-10-09	27.3000	27.6000	27.0700	27.3400	-0.073%	21,913	+17.301%
2025-10-08	27.2800	27.7200	27.1000	27.3600	+0.330%	21,206	+17.215%
2025-10-07	27.9500	28.0292	27.1700	27.2700	-1.124%	16,480	+17.602%
2025-10-06	27.4000	28.0000	27.2300	27.5800	+0.547%	30,012	+16.280%
2025-10-03	27.3400	27.9500	27.3400	27.4300	+0.183%	27,721	+16.916%
2025-10-02	27.5000	27.7600	27.0936	27.3800	-0.545%	19,946	+17.129%
2025-10-01	28.0000	28.3350	27.2600	27.5300	-2.445%	17,097	+16.491%
2025-09-30	28.2700	28.4500	28.0050	28.2200	-0.071%	19,111	+13.643%
2025-09-29	29.0100	29.0800	28.2400	28.2400	-2.419%	25,074	+13.562%
2025-09-26	29.1275	29.1275	28.8600	28.9400	+0.104%	13,540	+10.815%
2025-09-25	28.8700	29.1010	28.8600	28.9100	-0.413%	28,399	+10.930%
2025-09-24	29.0400	29.3400	28.8050	29.0300	-0.069%	24,862	+10.472%
2025-09-23	29.0000	29.5500	29.0000	29.0500	0.000%	25,419	+10.396%
2025-09-22	29.0000	29.1800	28.8400	29.0500	-0.309%	37,836	+10.396%
2025-09-19	28.9200	29.4400	28.5000	29.1400	+0.796%	122,410	+10.055%
2025-09-18	28.6300	29.0300	28.6300	28.9100	+1.760%	18,011	+10.930%
2025-09-17	28.3600	28.8450	28.3500	28.4100	+0.816%	27,149	+12.883%
2025-09-16	28.2000	28.2600	28.1000	28.1800	+0.285%	60,404	+13.804%
2025-09-15	28.1000	28.1575	27.8350	28.1000	+0.645%	34,589	+14.128%
2025-09-12	28.1250	28.1900	27.9050	27.9200	-0.711%	17,222	+14.864%
2025-09-11	27.9700	28.2400	27.8825	28.1200	+0.789%	17,198	+14.047%
2025-09-10	28.1000	28.3000	27.8400	27.9000	-0.143%	15,719	+14.946%
2025-09-09	27.8800	28.7702	27.6400	27.9400	+0.976%	27,498	+14.782%
2025-09-08	27.6100	28.1584	27.6100	27.6700	+0.145%	20,372	+15.902%
2025-09-05	28.0300	28.0300	27.6000	27.6300	-0.379%	21,224	+16.069%
2025-09-04	27.3300	27.8500	27.3300	27.7350	+2.042%	21,101	+15.630%
2025-09-03	27.1200	27.4000	27.0850	27.1800	+0.110%	20,553	+17.991%
2025-09-02	27.1200	27.4300	27.0850	27.1500	-0.440%	21,696	+18.122%
2025-08-29	27.4700	27.4700	27.1000	27.2700	+0.239%	13,353	+17.602%
2025-08-28	27.4000	27.4000	27.0750	27.2050	-0.311%	16,972	+17.883%
2025-08-27	27.3800	27.3900	27.2000	27.2900	+0.664%	23,202	+17.516%
2025-08-26	27.0000	27.2850	26.8700	27.1100	+1.081%	40,312	+18.296%
2025-08-25	26.7500	27.0800	26.7500	26.8200	-0.075%	15,391	+19.575%
2025-08-22	26.4800	26.9900	26.4000	26.8400	+2.993%	33,523	+19.486%
2025-08-21	26.1500	26.3200	25.9100	26.0600	-0.344%	17,724	+23.062%
2025-08-20	26.3600	26.3600	26.0800	26.1500	-0.419%	17,205	+22.639%
2025-08-19	25.9000	26.2800	25.9000	26.2600	+1.783%	23,250	+22.125%
2025-08-18	25.7600	25.9900	25.6595	25.8000	+0.155%	16,397	+24.302%
2025-08-15	26.2300	26.2300	25.7000	25.7600	-1.454%	16,737	+24.495%
2025-08-14	26.0000	26.2700	25.8200	26.1400	-0.191%	18,814	+22.686%
2025-08-13	26.0000	26.3060	26.0000	26.1900	+1.198%	22,961	+22.451%
2025-08-12	25.3400	25.9800	25.2000	25.8800	+2.821%	36,668	+23.918%
2025-08-11	24.9500	25.1900	24.5700	25.1700	+0.882%	25,866	+27.414%
2025-08-08	24.8400	25.0600	24.6787	24.9500	+1.382%	14,424	+28.537%
2025-08-07	25.0000	25.0000	24.4700	24.6100	-0.445%	19,880	+30.313%
2025-08-06	24.8000	24.8900	24.5200	24.7200	+0.122%	13,296	+29.733%
2025-08-05	24.9200	24.9446	24.3850	24.6900	-0.524%	21,504	+29.891%
2025-08-04	24.5200	24.9400	24.3800	24.8200	+1.223%	38,969	+29.210%
2025-08-01	24.5700	24.7500	24.1200	24.5200	-1.029%	44,084	+30.791%
2025-07-31	24.9000	25.0500	24.6200	24.7750	-0.701%	31,963	+29.445%
2025-07-30	25.1500	25.5500	24.8000	24.9500	-0.756%	46,597	+28.537%
2025-07-29	25.5500	25.5500	25.0825	25.1400	-0.593%	21,671	+27.566%
2025-07-28	25.4500	25.6980	24.8300	25.2900	+0.278%	33,218	+26.809%
2025-07-25	25.2900	25.2900	24.8500	25.2200	-0.040%	22,731	+27.161%
2025-07-24	25.8000	25.8000	25.1150	25.2300	-1.981%	48,440	+27.111%
2025-07-23	25.6900	25.9300	25.4100	25.7400	+1.339%	33,181	+24.592%
2025-07-22	25.5500	25.7000	25.2500	25.4000	+0.237%	35,047	+26.260%
2025-07-21	25.4900	25.6950	25.3000	25.3400	-0.275%	33,210	+26.559%
2025-07-18	25.4700	25.5400	25.0400	25.4100	+0.793%	40,043	+26.210%
2025-07-17	24.8000	25.2600	24.8000	25.2100	+1.286%	42,634	+27.211%
2025-07-16	24.7500	24.9250	24.4000	24.8900	+0.892%	45,447	+28.847%
2025-07-15	25.3600	25.3600	24.5500	24.6700	-1.830%	40,910	+29.996%
2025-07-14	24.5000	25.1650	23.9950	25.1300	+1.167%	78,314	+27.616%
2025-07-11	25.3700	25.3700	24.8200	24.8400	-1.934%	16,466	+29.106%
2025-07-10	25.2500	25.4800	25.2500	25.3300	+0.158%	13,867	+26.609%
2025-07-09	25.5500	25.5500	25.0100	25.2900	-0.237%	26,126	+26.809%
2025-07-08	25.5900	25.7000	25.3100	25.3500	-0.977%	37,407	+26.509%
2025-07-07	25.7600	25.9500	25.4600	25.6000	-0.621%	23,670	+25.273%
2025-07-03	25.6700	25.8400	25.6700	25.7600	+1.338%	16,898	+24.495%
2025-07-02	25.2100	25.4600	25.1450	25.4200	+1.761%	26,147	+26.161%
2025-07-01	24.2500	25.3100	24.2500	24.9800	+2.461%	31,472	+28.383%
2025-06-30	23.9000	24.5150	23.7900	24.3800	+2.956%	51,810	+31.542%
2025-06-27	24.0200	24.2200	23.6150	23.6800	-1.045%	935,855	+35.431%
2025-06-26	23.7400	24.0000	23.6000	23.9300	+1.743%	52,179	+34.016%
2025-06-25	23.7000	23.7900	23.3500	23.5200	-0.927%	38,278	+36.352%
2025-06-24	23.2200	23.8400	23.2200	23.7400	+2.659%	39,058	+35.088%
2025-06-23	22.5600	23.1600	22.5550	23.1250	+2.323%	49,999	+38.681%
2025-06-20	23.0100	23.0100	22.4700	22.6000	+1.391%	33,500	+41.903%
2025-06-18	22.2000	22.5600	22.2000	22.2900	+0.383%	24,889	+43.876%
2025-06-17	22.5600	22.6000	22.2000	22.2050	-0.738%	24,504	+44.427%
2025-06-16	22.9700	23.1800	22.3700	22.3700	-0.666%	22,720	+43.362%
2025-06-13	23.1600	23.3000	21.8000	22.5200	-3.056%	25,650	+42.407%
2025-06-12	23.1800	23.5500	23.0500	23.2300	-0.769%	21,173	+38.054%
2025-06-11	23.5100	23.5900	23.3000	23.4100	+0.472%	19,756	+36.993%
2025-06-10	23.4500	23.6075	23.3000	23.3000	-0.214%	58,322	+37.639%
2025-06-09	23.3900	23.5500	23.3100	23.3500	+0.172%	24,147	+37.345%
2025-06-06	23.1000	23.5600	23.1000	23.3100	+0.909%	21,068	+37.580%
2025-06-05	23.6750	23.6750	23.0700	23.1000	-0.388%	18,220	+38.831%
2025-06-04	23.4300	23.5450	23.0800	23.1900	-0.982%	42,388	+38.292%
2025-06-03	23.4350	23.8350	23.3350	23.4200	0.000%	20,627	+36.934%
2025-06-02	23.4850	23.7500	23.3250	23.4200	-1.181%	28,808	+36.934%
2025-05-30	23.6900	23.8800	23.5000	23.7000	0.000%	13,807	+35.316%
2025-05-29	23.5384	23.7000	23.5000	23.7000	+0.851%	11,811	+35.316%
2025-05-28	23.7700	23.8500	23.5000	23.5000	-1.053%	21,520	+36.468%
2025-05-27	23.6300	24.1200	23.5000	23.7500	+2.151%	28,448	+35.032%
2025-05-23	23.7550	23.7550	23.2500	23.2500	-1.064%	32,030	+37.935%
2025-05-22	23.7900	23.8850	23.4600	23.5000	-0.886%	29,467	+36.468%
2025-05-21	23.9000	24.2900	23.6500	23.7100	-1.577%	23,537	+35.259%
2025-05-20	23.7500	24.8699	23.6400	24.0900	+1.134%	26,148	+33.126%
2025-05-19	23.5200	24.2750	23.5200	23.8200	+0.042%	17,029	+34.635%
2025-05-16	24.0200	24.1750	23.7250	23.8100	-0.792%	21,055	+34.691%
2025-05-15	24.0000	24.2200	24.0000	24.0000	-0.332%	16,526	+33.625%
2025-05-14	24.0200	24.4900	23.7500	24.0800	-0.124%	19,492	+33.181%
2025-05-13	24.1000	24.2400	23.7450	24.1100	+0.041%	17,928	+33.015%
2025-05-12	24.8000	24.9400	24.1000	24.1000	+0.584%	28,035	+33.071%
2025-05-09	24.0530	24.1350	23.6500	23.9600	+0.419%	19,366	+33.848%
2025-05-08	23.7200	24.5150	23.7200	23.8600	+0.675%	25,400	+34.409%
2025-05-07	24.2500	24.2500	23.5950	23.7000	-0.420%	19,375	+35.316%
2025-05-06	23.9500	24.6100	23.7200	23.8000	-1.856%	20,016	+34.748%
2025-05-05	24.3500	24.7500	24.2500	24.2500	-0.940%	20,103	+32.247%
2025-05-02	24.6200	24.9300	24.3500	24.4800	+0.575%	29,333	+31.005%
2025-05-01	23.4800	24.3800	23.4600	24.3400	+3.574%	22,422	+31.758%
2025-04-30	23.8000	23.8000	23.4000	23.5000	-1.261%	35,448	+36.468%
2025-04-29	23.8000	24.1700	23.6700	23.8000	+0.422%	24,055	+34.748%
2025-04-28	23.7600	23.9500	23.6200	23.7000	-0.420%	18,791	+35.316%
2025-04-25	23.9400	24.3100	23.5100	23.8000	-0.916%	33,720	+34.748%
2025-04-24	23.7300	24.9300	23.5100	24.0200	+1.866%	34,622	+33.514%
2025-04-23	23.3300	24.1400	23.0100	23.5800	+6.121%	33,987	+36.005%
2025-04-22	21.6600	22.6800	21.4350	22.2200	+4.762%	30,732	+44.329%
2025-04-21	21.1100	21.5070	20.3100	21.2100	-0.469%	24,312	+51.202%
2025-04-17	21.3000	21.5800	21.0000	21.3100	0.000%	34,437	+50.493%
2025-04-16	21.2300	21.4900	21.1800	21.3100	-0.141%	21,577	+50.493%
2025-04-15	20.8500	21.4550	20.6175	21.3400	+1.716%	34,472	+50.281%
2025-04-14	20.9200	21.1700	20.3600	20.9800	+1.697%	22,173	+52.860%
2025-04-11	20.8000	21.6000	19.7620	20.6300	-0.674%	27,344	+55.453%

.dark-mode .CSRncd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSRncd{ color: #333333; background-color: white; border: 2px solid #333333; }FCCOFirst Community Corpstock NASDAQ

FCCO
First Community Corp
stock NASDAQ