First Community Corporation (FCCO) Historical Stock Data
24.33 ↓0.09 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCCO is up 0.03% a day on average. There have been 13 days where First Community Corporation closed green and 17 days where FCCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 24.24 | 24.21 | ↓$0.03 (-0.12%) | 24.01 | 24.69 | 10.30K |
| 2024-11-06 | 24.71 | 24.40 | ↓$0.31 (-1.25%) | 24.38 | 24.76 | 9.54K |
| 2024-11-05 | 23.80 | 23.76 | ↓$0.04 (-0.17%) | 23.76 | 24.09 | 9.04K |
| 2024-11-04 | 23.65 | 23.42 | ↓$0.23 (-0.97%) | 23.40 | 24.04 | 10.02K |
| 2024-11-01 | 23.65 | 23.83 | ↑$0.18 (0.76%) | 23.60 | 23.83 | 11.39K |
| 2024-10-31 | 23.26 | 23.74 | ↑$0.48 (2.06%) | 23.26 | 23.88 | 12.46K |
| 2024-10-30 | 23.90 | 23.35 | ↓$0.55 (-2.30%) | 23.35 | 24.33 | 14.74K |
| 2024-10-29 | 23.25 | 23.87 | ↑$0.62 (2.67%) | 22.88 | 23.99 | 15.61K |
| 2024-10-28 | 22.48 | 23.06 | ↑$0.58 (2.58%) | 22.41 | 23.07 | 3.54K |
| 2024-10-25 | 23.07 | 22.48 | ↓$0.59 (-2.56%) | 22.35 | 23.20 | 12.64K |
| 2024-10-24 | 22.80 | 22.86 | ↑$0.06 (0.26%) | 22.26 | 23.30 | 16.84K |
| 2024-10-23 | 23.26 | 22.90 | ↓$0.36 (-1.53%) | 22.40 | 23.26 | 11.71K |
| 2024-10-22 | 22.88 | 22.85 | ↓$0.03 (-0.13%) | 22.50 | 22.98 | 22.11K |
| 2024-10-21 | 23.26 | 22.71 | ↓$0.55 (-2.36%) | 22.65 | 23.60 | 9.32K |
| 2024-10-18 | 23.30 | 23.26 | ↓$0.04 (-0.15%) | 23.13 | 23.96 | 12.82K |
| 2024-10-17 | 23.59 | 23.21 | ↓$0.38 (-1.61%) | 23.21 | 23.59 | 9.56K |
| 2024-10-16 | 21.43 | 23.16 | ↑$1.73 (8.07%) | 21.42 | 23.77 | 45.49K |
| 2024-10-15 | 21.48 | 21.37 | ↓$0.11 (-0.51%) | 21.30 | 21.84 | 17.91K |
| 2024-10-14 | 21.26 | 21.30 | ↑$0.04 (0.19%) | 21.26 | 21.69 | 8.97K |
| 2024-10-11 | 21.13 | 21.37 | ↑$0.24 (1.14%) | 21.13 | 22.36 | 20.04K |
| 2024-10-10 | 20.77 | 21.15 | ↑$0.38 (1.83%) | 20.51 | 21.20 | 8.19K |
Create an account or log in to view more rows.
$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
$FCCO it's true....
$FCCO lmao wtf was that