First Community Corporation (FCCO) Historical Stock Data
24.00 ↓0.18 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCCO is down -0.42% a day on average. There have been 14 days where First Community Corporation closed green and 16 days where FCCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.27 | 24.00 | ↓$0.27 (-1.11%) | 23.96 | 24.75 | 48.49K |
| 2024-12-19 | 24.44 | 24.18 | ↓$0.26 (-1.06%) | 24.04 | 25.62 | 29.69K |
| 2024-12-18 | 25.90 | 24.42 | ↓$1.48 (-5.71%) | 24.42 | 26.10 | 29.57K |
| 2024-12-17 | 25.90 | 25.95 | ↑$0.05 (0.19%) | 25.49 | 26.12 | 25.41K |
| 2024-12-16 | 26.00 | 25.86 | ↓$0.14 (-0.54%) | 25.73 | 26.23 | 62.23K |
| 2024-12-13 | 26.02 | 25.95 | ↓$0.07 (-0.27%) | 25.82 | 26.23 | 182.50K |
| 2024-12-12 | 26.06 | 25.95 | ↓$0.11 (-0.42%) | 25.87 | 26.15 | 84.52K |
| 2024-12-11 | 25.80 | 26.01 | ↑$0.21 (0.81%) | 25.66 | 26.16 | 20.59K |
| 2024-12-10 | 25.82 | 25.68 | ↓$0.14 (-0.54%) | 24.83 | 26.09 | 18.49K |
| 2024-12-09 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.50 | 25.93 | 12.04K |
| 2024-12-06 | 25.92 | 25.62 | ↓$0.30 (-1.16%) | 25.50 | 26.03 | 14.27K |
| 2024-12-05 | 26.00 | 25.99 | ↓$0.01 (-0.04%) | 25.91 | 26.25 | 16.32K |
| 2024-12-04 | 26.03 | 26.04 | ↑$0.01 (0.04%) | 25.74 | 26.45 | 13.11K |
| 2024-12-03 | 26.15 | 26.17 | ↑$0.02 (0.08%) | 26.00 | 26.48 | 15.52K |
| 2024-12-02 | 26.01 | 26.15 | ↑$0.14 (0.54%) | 25.69 | 26.44 | 29.12K |
| 2024-11-29 | 25.92 | 26.01 | ↑$0.09 (0.35%) | 25.68 | 26.03 | 9.91K |
| 2024-11-27 | 25.37 | 25.68 | ↑$0.31 (1.22%) | 25.26 | 25.68 | 19.14K |
| 2024-11-26 | 25.75 | 25.32 | ↓$0.43 (-1.67%) | 25.32 | 26.05 | 24.42K |
| 2024-11-25 | 25.25 | 25.52 | ↑$0.27 (1.07%) | 25.05 | 26.27 | 41.22K |
| 2024-11-22 | 25.28 | 25.05 | ↓$0.22 (-0.89%) | 24.95 | 25.36 | 17.47K |
| 2024-11-21 | 24.55 | 24.94 | ↑$0.39 (1.59%) | 24.36 | 25.01 | 18.41K |
| 2024-11-20 | 24.56 | 24.33 | ↓$0.23 (-0.94%) | 23.79 | 25.07 | 18.01K |
| 2024-11-19 | 24.30 | 24.42 | ↑$0.12 (0.49%) | 24.10 | 24.70 | 37.01K |
| 2024-11-18 | 24.51 | 24.31 | ↓$0.20 (-0.82%) | 24.31 | 24.77 | 35.87K |
| 2024-11-15 | 24.01 | 24.25 | ↑$0.24 (1.00%) | 24.01 | 24.38 | 16.40K |
| 2024-11-14 | 24.63 | 24.14 | ↓$0.49 (-1.99%) | 23.65 | 24.63 | 31.55K |
| 2024-11-13 | 25.37 | 24.44 | ↓$0.93 (-3.67%) | 24.44 | 25.55 | 12.43K |
| 2024-11-12 | 24.98 | 25.01 | ↑$0.03 (0.12%) | 24.78 | 25.35 | 12.93K |
| 2024-11-11 | 24.59 | 24.99 | ↑$0.40 (1.63%) | 24.59 | 25.00 | 11.88K |
| 2024-11-08 | 24.44 | 24.25 | ↓$0.19 (-0.78%) | 24.24 | 24.44 | 9.95K |
Create an account or log in to view more rows.
$FCCO Many many bears
$FCCO Bears get cremated today
$FCCO LFFGG
$FCCO Just buy and hold
$FCCO buy the dip.
$FCCO Love this stock.
Light taps
$FCCO overvalued
$FCCO it's just a matter of time and patience...
$FCCO soon
$FCCO i'm out of slaps for the day