Dark

FMFP
FIRST COMMUTY FINCL (PA)
stock OTC

Inactive

Dec 27, 2021

20.00USD0.000%(0.00)150

Pre-market

0.00USD-100.000%(-20.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-27	20.0000	20.0000	20.0000	20.0000	0.000%	150	0.000%
2021-12-10	20.0000	20.0000	20.0000	20.0000	-8.467%	100	0.000%
2021-12-08	21.8500	21.8500	21.8500	21.8500	+4.048%	151	-8.467%
2021-11-23	21.0000	21.0000	21.0000	21.0000	0.000%	100	-4.762%
2021-11-22	21.0000	21.0000	21.0000	21.0000	+12.661%	251	-4.762%
2021-09-27	18.6400	18.6400	18.6400	18.6400	-1.895%	1,000	+7.296%
2021-09-24	19.0000	19.0000	19.0000	19.0000	+2.151%	100	+5.263%
2021-08-20	18.6000	18.6000	18.6000	18.6000	-5.823%	125	+7.527%
2021-08-19	20.0000	20.0000	19.7500	19.7500	-5.952%	250	+1.266%
2021-07-07	21.0000	21.0000	21.0000	21.0000	+5.263%	100	-4.762%
2021-07-01	19.9500	19.9500	19.9500	19.9500	+5.000%	100	+0.251%
2021-06-28	19.0000	19.0000	19.0000	19.0000	0.000%	400	+5.263%
2021-06-25	22.0000	22.0000	19.0000	19.0000	-17.391%	1,600	+5.263%
2021-06-11	23.0000	23.0000	23.0000	23.0000	0.000%	100	-13.043%
2021-05-26	23.0000	23.0000	23.0000	23.0000	-1.080%	5,000	-13.043%
2021-05-04	19.7000	23.2512	19.7000	23.2512	+19.237%	2,272	-13.983%
2021-05-03	19.5000	19.5000	19.5000	19.5000	+16.071%	100	+2.564%
2021-04-28	16.8000	16.8000	16.8000	16.8000	-14.937%	421	+19.048%
2021-04-05	19.7500	19.7500	19.7500	19.7500	+15.497%	246	+1.266%
2021-03-26	17.1000	17.1000	17.1000	17.1000	+2.641%	550	+16.959%
2021-03-24	17.2500	17.2500	16.6600	16.6600	-7.444%	450	+20.048%
2021-03-03	18.0000	18.0000	18.0000	18.0000	+5.882%	1,105	+11.111%
2021-03-02	17.5000	17.5000	17.0000	17.0000	-2.857%	800	+17.647%
2021-02-19	17.5000	17.5000	17.5000	17.5000	-17.492%	100	+14.286%
2021-02-02	21.2100	21.2100	21.2100	21.2100	-1.349%	100	-5.705%
2021-01-25	21.5000	21.5000	21.5000	21.5000	-1.058%	100	-6.977%
2021-01-21	21.7300	21.7300	21.7300	21.7300	-0.092%	100	-7.961%
2020-12-15	21.7500	21.7500	21.7500	21.7500	-1.136%	400	-8.046%
2020-12-01	22.0000	22.0000	22.0000	22.0000	-7.173%	500	-9.091%
2020-11-17	23.7000	23.7000	23.7000	23.7000	+32.402%	100	-15.612%
2020-11-12	17.0000	17.9000	17.0000	17.9000	+5.294%	456	+11.732%
2020-11-09	17.0000	17.0000	17.0000	17.0000	+5.394%	100	+17.647%
2020-10-07	16.1300	16.1300	16.1300	16.1300	-2.242%	100	+23.993%
2020-09-23	16.5000	16.5000	16.5000	16.5000	0.000%	2,265	+21.212%
2020-09-22	16.5000	16.5000	16.5000	16.5000	-10.811%	100	+21.212%
2020-08-13	18.5000	18.5000	18.5000	18.5000	+15.265%	100	+8.108%
2020-08-10	16.0500	16.0500	16.0500	16.0500	+6.291%	100	+24.611%
2020-07-23	15.1000	15.1000	15.1000	15.1000	+0.667%	124	+32.450%
2020-07-20	15.0000	15.0000	15.0000	15.0000	-6.250%	200	+33.333%
2020-06-25	16.0000	16.0000	16.0000	16.0000	0.000%	143	+25.000%
2020-06-24	16.0000	16.0000	16.0000	16.0000	-1.538%	17,600	+25.000%
2020-06-01	16.2500	16.2500	16.2500	16.2500	+1.563%	108	+23.077%
2020-05-05	16.0000	16.0000	16.0000	16.0000	0.000%	12,500	+25.000%
2020-03-25	16.0000	16.0000	15.8000	16.0000	-5.882%	400	+25.000%
2020-03-23	18.0000	18.0000	17.0000	17.0000	-10.526%	203	+17.647%
2020-03-09	21.2500	21.2500	19.0000	19.0000	-18.595%	400	+5.263%
2020-01-30	23.3400	23.3400	23.3400	23.3400	+5.563%	200	-14.310%
2020-01-15	22.1100	22.1100	22.1100	22.1100	+0.045%	100	-9.543%
2019-12-17	23.1800	23.1800	22.1000	22.1000	-7.917%	1,542	-9.502%
2019-12-11	24.0000	24.0000	24.0000	24.0000	-3.614%	100	-16.667%
2019-12-06	24.9000	24.9000	24.9000	24.9000	+5.508%	1,542	-19.679%
2019-11-18	23.5000	23.6000	23.5000	23.6000	-1.667%	600	-15.254%
2019-10-22	24.0000	24.0000	24.0000	24.0000	+3.448%	200	-16.667%
2019-10-17	25.0000	25.0000	23.2000	23.2000	-5.267%	1,600	-13.793%
2019-10-09	23.8900	25.0100	23.8900	24.4900	+2.512%	1,100	-18.334%
2019-10-01	23.0500	23.9000	22.5000	23.8900	-0.251%	1,727	-16.283%
2019-09-18	24.2500	24.2500	23.0000	23.9500	-4.200%	3,125	-16.493%
2019-09-10	25.0000	25.0000	25.0000	25.0000	-7.407%	225	-20.000%
2019-05-01	27.0000	27.0000	27.0000	27.0000	+3.846%	200	-25.926%
2019-04-22	26.0000	26.0000	26.0000	26.0000	-5.455%	2,652	-23.077%
2019-04-02	27.5000	27.5000	27.5000	27.5000	+5.769%	250	-27.273%
2019-03-28	26.0000	26.0000	26.0000	26.0000	-5.455%	4,130	-23.077%
2019-03-20	27.5000	27.5000	27.5000	27.5000	0.000%	200	-27.273%
2019-03-05	27.5000	27.5000	27.5000	27.5000	-3.509%	2,495	-27.273%
2019-02-05	28.5000	28.5000	28.5000	28.5000	0.000%	1,000	-29.825%
2019-01-15	28.5000	28.5000	28.5000	28.5000	+20.763%	333	-29.825%
2019-01-14	23.0000	23.6100	23.0000	23.6000	+3.736%	800	-15.254%
2019-01-11	22.7500	22.7500	22.7500	22.7500	+5.716%	4,538	-12.088%
2019-01-03	21.5200	21.5200	21.2500	21.5200	-0.139%	9,702	-7.063%
2019-01-02	21.5500	21.5500	21.5500	21.5500	-6.304%	200	-7.193%
2018-12-31	22.5000	23.0000	22.5000	23.0000	-6.122%	300	-13.043%
2018-12-28	24.5000	24.5000	24.5000	24.5000	0.000%	100	-18.367%
2018-12-18	24.5000	24.5000	24.5000	24.5000	+4.255%	3,931	-18.367%
2018-12-10	23.5000	23.5000	23.5000	23.5000	-17.544%	5,808	-14.894%
2018-11-09	28.5000	28.5000	28.5000	28.5000	+21.277%	800	-29.825%
2018-10-02	23.9000	23.9000	23.5000	23.5000	0.000%	579	-14.894%
2018-09-28	23.5000	24.1100	23.5000	23.5000	0.000%	597	-14.894%
2018-08-08	23.5000	23.5000	23.5000	23.5000	0.000%	196	-14.894%
2018-07-16	23.6000	23.6000	23.5000	23.5000	-11.321%	200	-14.894%
2018-05-11	26.5000	26.5000	26.5000	26.5000	+21.839%	1,352	-24.528%
2018-04-10	21.7500	21.7500	21.7500	21.7500	+2.837%	100	-8.046%
2018-04-04	21.1500	21.1500	21.1500	21.1500	+1.928%	330	-5.437%
2018-04-02	20.7500	20.7500	20.7500	20.7500	+0.728%	392	-3.614%
2018-03-27	20.6000	20.6000	20.6000	20.6000	+1.728%	100	-2.913%
2018-03-22	20.5000	20.5000	20.2500	20.2500	-18.675%	212	-1.235%
2018-03-13	24.9000	24.9000	24.9000	24.9000	+21.463%	1,265	-19.679%
2018-03-12	20.5000	20.5000	20.5000	20.5000	-17.671%	300	-2.439%
2018-02-27	24.9000	24.9000	24.9000	24.9000	+18.571%	1,435	-19.679%
2018-02-15	21.0000	21.0000	21.0000	21.0000	+1.942%	100	-4.762%
2018-01-25	20.6000	20.6000	20.6000	20.6000	-1.905%	2,450	-2.913%
2018-01-23	21.0000	21.0000	21.0000	21.0000	0.000%	912	-4.762%
2018-01-22	21.0000	21.0000	21.0000	21.0000	0.000%	100	-4.762%
2018-01-19	21.0000	21.0000	21.0000	21.0000	0.000%	100	-4.762%
2017-12-29	21.0000	21.0000	21.0000	21.0000	-2.326%	100	-4.762%
2017-12-11	21.5000	21.5000	21.5000	21.5000	-6.522%	1,090	-6.977%
2017-11-22	23.0000	23.0000	23.0000	23.0000	+12.195%	200	-13.043%
2017-10-02	20.5000	20.5000	20.5000	20.5000	+2.500%	1,070	-2.439%
2017-08-11	20.0000	20.0000	20.0000	20.0000	-20.000%	450	0.000%
2017-07-28	25.0000	25.0000	25.0000	25.0000	+26.263%	100	-20.000%
2017-07-14	19.6500	20.7500	19.6500	19.8000	-13.913%	400	+1.010%
2017-07-13	23.0000	23.0000	23.0000	23.0000	+17.048%	2,500	-13.043%
2017-07-06	19.6500	19.6500	19.6500	19.6500	-0.506%	100	+1.781%
2017-06-26	19.7500	19.7500	19.7500	19.7500	-1.250%	1,000	+1.266%
2017-06-22	20.0500	20.0500	20.0000	20.0000	0.000%	1,402	0.000%
2017-06-21	20.0000	20.0000	20.0000	20.0000	0.000%	900	0.000%
2017-06-19	20.0000	20.0000	20.0000	20.0000	+3.896%	100	0.000%
2017-06-15	19.1200	19.2500	19.1200	19.2500	+0.680%	3,400	+3.896%
2017-06-14	19.1200	19.1200	19.1200	19.1200	-48.324%	600	+4.603%
2017-05-02	37.0000	37.0000	37.0000	37.0000	-2.503%	165	-45.946%
2017-04-28	37.9500	37.9500	37.9500	37.9500	0.000%	2,000	-47.299%
2017-04-25	37.9500	37.9500	37.9500	37.9500	+8.429%	675	-47.299%
2017-04-07	35.0000	35.0000	35.0000	35.0000	+5.740%	100	-42.857%
2017-04-05	33.1000	33.1000	33.1000	33.1000	0.000%	160	-39.577%
2017-03-21	33.1000	33.1000	33.1000	33.1000	-6.761%	1,000	-39.577%
2017-03-08	35.5000	35.5000	35.5000	35.5000	+7.218%	100	-43.662%
2017-03-07	33.1100	33.1100	33.1100	33.1100	-12.754%	1,500	-39.595%
2017-01-09	37.9500	37.9500	37.9500	37.9500	0.000%	692	-47.299%
2017-01-06	37.9500	37.9500	37.9500	37.9500	0.000%	220	-47.299%
2017-01-04	37.9500	37.9500	37.9500	37.9500	+13.284%	1,338	-47.299%
2016-11-16	32.7500	33.5000	32.7500	33.5000	+2.290%	2,100	-40.299%
2016-11-14	32.7500	32.7500	32.7500	32.7500	0.000%	150	-38.931%
2016-09-27	32.7500	32.7500	32.7500	32.7500	0.000%	100	-38.931%
2016-09-26	32.7500	32.7500	32.7500	32.7500	-3.676%	100	-38.931%
2016-09-23	32.7500	34.0000	32.7500	34.0000	-9.934%	200	-41.176%
2016-09-12	37.7500	37.7500	37.7500	37.7500	-0.658%	1,425	-47.020%
2016-08-31	38.0000	38.0000	38.0000	38.0000	-5.000%	100	-47.368%
2016-08-12	40.0000	40.0000	40.0000	40.0000	0.000%	250	-50.000%
2016-08-01	40.0000	40.0000	40.0000	40.0000	+27.959%	125	-50.000%
2016-06-29	31.9600	31.9600	31.2600	31.2600	-1.543%	800	-36.020%
2016-06-13	31.7600	31.7600	31.7500	31.7500	0.000%	1,000	-37.008%
2016-06-02	31.5000	31.7500	31.5000	31.7500	+0.794%	1,200	-37.008%
2016-06-01	31.0000	31.5000	31.0000	31.5000	+1.613%	460	-36.508%
2016-05-31	31.5000	31.5000	31.0000	31.0000	-2.362%	1,440	-35.484%
2016-05-19	32.0000	32.0000	31.7500	31.7500	-0.781%	1,160	-37.008%
2016-01-26	32.0000	32.0000	32.0000	32.0000	-1.538%	115	-37.500%
2015-08-18	32.5000	32.5000	32.5000	32.5000	-21.687%	125	-38.462%
2015-08-14	41.5000	41.5000	41.5000	41.5000	+27.692%	300	-51.807%
2015-06-23	32.5000	32.5000	32.5000	32.5000	-18.239%	300	-38.462%
2014-11-13	39.7500	39.7500	39.7500	39.7500	+20.455%	2,200	-49.686%
2014-09-23	30.1100	33.0000	30.1100	33.0000	-17.500%	2,465	-39.394%
2014-04-17	40.0000	40.0000	40.0000	40.0000	0.000%	1,400	-50.000%
2014-04-14	40.0000	40.0000	40.0000	40.0000	0.000%	100	-50.000%
2014-03-20	40.0000	40.0000	40.0000	40.0000	-2.439%	1,414	-50.000%
2014-02-18	41.0000	41.0000	41.0000	41.0000	+28.125%	326	-51.220%
2013-05-29	32.0000	32.0000	32.0000	32.0000	0.000%	500	-37.500%
2013-05-10	32.0000	32.0000	32.0000	32.0000	+6.667%	500	-37.500%
2013-05-09	30.0000	30.0000	30.0000	30.0000	0.000%	1,000	-33.333%
2012-11-28	30.0000	30.0000	30.0000	30.0000	+1.695%	200	-33.333%
2012-09-07	29.5000	29.5000	29.5000	29.5000	+11.321%	1,100	-32.203%
2012-08-09	26.5000	26.5000	26.5000	26.5000	-8.621%	1,100	-24.528%
2012-07-27	28.9700	29.0000	28.9700	29.0000	0.000%	200	-31.034%
2012-07-26	29.0000	29.0000	29.0000	29.0000	-4.918%	400	-31.034%
2011-07-29	30.5000	30.5000	30.5000	30.5000	+27.083%	1,000	-34.426%
2011-04-14	24.0000	24.0000	24.0000	24.0000	+15.663%	870	-16.667%
2009-11-23	20.7500	20.7500	20.7500	20.7500	+3.750%	160	-3.614%
2009-11-11	20.0000	20.0000	20.0000	20.0000	-3.614%	662	0.000%
2009-07-10	20.7500	20.7500	20.7500	20.7500	+3.750%	1,235	-3.614%
2009-07-01	20.0000	20.0000	20.0000	20.0000	-30.435%	1,904	0.000%
2008-08-11	28.0000	28.7500	28.0000	28.7500	-5.738%	200	-30.435%
2008-07-11	30.5000	30.5000	30.5000	30.5000	+7.018%	1,000	-34.426%
2008-06-30	28.5000	28.5000	28.5000	28.5000	-6.557%	640	-29.825%
2008-02-12	30.5000	30.5000	30.5000	30.5000	0.000%	1,000	-34.426%
2006-07-10	30.5000	30.5000	30.5000	30.5000	0.000%	200	-34.426%
2006-03-27	30.5000	30.5000	30.5000	30.5000	0.000%	200	-34.426%
2006-01-26	30.5000	30.5000	30.5000	30.5000	0.000%	100	-34.426%
2005-11-04	30.5000	30.5000	30.5000	30.5000	0.000%	500	-34.426%
2005-10-20	30.5000	30.5000	30.5000	30.5000	0.000%	120	-34.426%

.dark-mode .QCMqqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCMqqF{ color: #333333; background-color: white; border: 2px solid #333333; }FMFPFIRST COMMUTY FINCL (PA)stock OTC

FMFP
FIRST COMMUTY FINCL (PA)
stock OTC