First Community Corp (NQ: FCCO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 4.825 | 4.832 | 4.825 | 4.832 | 1,536 | +0.18(+3.85%) |
| Apr 28, 2010 | 4.653 | 4.653 | 4.653 | 4.653 | 0 | -0.14(-2.97%) |
| Apr 27, 2010 | 4.795 | 4.795 | 4.795 | 4.795 | 2,810 | +0.17(+3.77%) |
| Apr 26, 2010 | 4.554 | 4.767 | 4.554 | 4.621 | 17,862 | -0.07(-1.44%) |
| Apr 23, 2010 | 4.625 | 4.689 | 4.482 | 4.689 | 2,119 | +0.24(+5.44%) |
| Apr 22, 2010 | 4.447 | 4.447 | 4.447 | 4.447 | 505 | -0.20(-4.29%) |
| Apr 21, 2010 | 4.696 | 4.696 | 4.639 | 4.646 | 1,546 | +0.31(+7.12%) |
| Apr 20, 2010 | 4.290 | 4.337 | 4.290 | 4.337 | 310 | +0.09(+2.11%) |
| Apr 19, 2010 | 4.383 | 4.383 | 4.233 | 4.248 | 11,489 | -0.06(-1.32%) |
| Apr 16, 2010 | 4.447 | 4.475 | 4.305 | 4.305 | 10,105 | -0.21(-4.72%) |
| Apr 15, 2010 | 4.539 | 4.546 | 4.511 | 4.518 | 1,904 | -0.06(-1.40%) |
| Apr 14, 2010 | 4.347 | 4.646 | 4.340 | 4.582 | 3,017 | -0.04(-0.92%) |
| Apr 13, 2010 | 4.660 | 4.660 | 4.447 | 4.625 | 2,985 | +0.01(+0.15%) |
| Apr 12, 2010 | 4.646 | 4.646 | 4.618 | 4.618 | 2,515 | -0.01(-0.15%) |
| Apr 09, 2010 | 4.603 | 4.625 | 4.603 | 4.625 | 1,918 | +0.16(+3.67%) |
| Apr 08, 2010 | 4.461 | 4.461 | 4.461 | 4.461 | 189 | +0.01(+0.21%) |
| Apr 07, 2010 | 4.546 | 4.546 | 4.411 | 4.452 | 4,778 | +0.04(+0.92%) |
| Apr 06, 2010 | 4.518 | 4.518 | 4.411 | 4.411 | 2,895 | -0.09(-2.05%) |
| Apr 05, 2010 | 4.475 | 4.553 | 4.475 | 4.504 | 2,468 | +0.02(+0.48%) |
| Apr 01, 2010 | 4.482 | 4.482 | 4.482 | 4.482 | 702 | +0.07(+1.61%) |
| Mar 31, 2010 | 4.411 | 4.475 | 4.354 | 4.411 | 10,625 | +0.00(+0.00%) |
| Mar 30, 2010 | 4.497 | 4.497 | 4.411 | 4.411 | 2,344 | +0.00(+0.01%) |
| Mar 29, 2010 | 4.376 | 4.418 | 4.376 | 4.411 | 2,389 | -0.04(-0.84%) |
| Mar 26, 2010 | 4.447 | 4.554 | 4.310 | 4.448 | 7,308 | -0.03(-0.76%) |
| Mar 25, 2010 | 4.319 | 4.696 | 4.319 | 4.482 | 21,057 | +0.01(+0.32%) |
| Mar 24, 2010 | 4.276 | 4.568 | 4.269 | 4.468 | 31,057 | -0.14(-3.09%) |
| Mar 22, 2010 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.13(+2.86%) |
| Mar 19, 2010 | 4.625 | 4.625 | 4.475 | 4.482 | 6,666 | -0.13(-2.78%) |
| Mar 18, 2010 | 4.618 | 4.618 | 4.611 | 4.611 | 750 | +0.00(+0.00%) |
| Mar 16, 2010 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.01(-0.31%) |
| Mar 15, 2010 | 4.610 | 4.625 | 4.575 | 4.625 | 5,770 | +0.10(+2.20%) |
| Mar 12, 2010 | 4.582 | 4.625 | 4.397 | 4.525 | 3,676 | +0.08(+1.76%) |
| Mar 11, 2010 | 4.482 | 4.504 | 4.418 | 4.447 | 6,324 | -0.18(-3.85%) |
| Mar 10, 2010 | 4.625 | 4.625 | 4.625 | 4.625 | 1,281 | +0.07(+1.56%) |
| Mar 08, 2010 | 4.554 | 4.554 | 4.554 | 4.554 | 0 | +0.01(+0.16%) |
| Mar 05, 2010 | 4.340 | 4.546 | 4.340 | 4.546 | 1,593 | +0.16(+3.73%) |
| Mar 03, 2010 | 4.319 | 4.383 | 4.383 | 4.383 | 6,886 | -0.06(-1.44%) |
| Feb 26, 2010 | 4.440 | 4.447 | 4.447 | 4.447 | 1,967 | +0.17(+3.99%) |
| Feb 25, 2010 | 4.305 | 4.305 | 4.276 | 4.276 | 671 | -0.18(-3.99%) |
| Feb 24, 2010 | 4.276 | 4.468 | 4.269 | 4.454 | 1,031 | +0.18(+4.09%) |
| Feb 23, 2010 | 4.269 | 4.279 | 4.262 | 4.279 | 2,265 | -0.17(-3.77%) |
| Feb 22, 2010 | 4.554 | 4.554 | 4.276 | 4.446 | 2,160 | -0.00(-0.01%) |
| Feb 18, 2010 | 4.447 | 4.447 | 4.447 | 4.447 | 562 | +0.11(+2.46%) |
| Feb 16, 2010 | 4.575 | 4.340 | 4.340 | 4.340 | 1,124 | +0.07(+1.67%) |
| Feb 12, 2010 | 4.269 | 4.269 | 4.269 | 4.269 | 2,108 | +0.00(+0.00%) |
| Feb 11, 2010 | 4.290 | 4.290 | 4.262 | 4.269 | 13,492 | +0.00(+0.00%) |
| Feb 10, 2010 | 4.269 | 4.269 | 4.269 | 4.269 | 293 | +0.16(+3.99%) |
| Feb 08, 2010 | 4.105 | 4.105 | 4.105 | 4.105 | 421 | +0.00(+0.00%) |
| Feb 05, 2010 | 4.105 | 4.105 | 4.105 | 4.105 | 1,844 | -0.16(-3.83%) |
| Feb 04, 2010 | 4.269 | 4.269 | 4.269 | 4.269 | 140 | +0.14(+3.45%) |
| Feb 01, 2010 | 4.127 | 4.127 | 4.127 | 4.127 | 562 | -0.14(-3.33%) |
| Jan 29, 2010 | 4.162 | 4.837 | 4.141 | 4.269 | 1,040 | -0.01(-0.17%) |
| Jan 28, 2010 | 4.134 | 4.625 | 4.098 | 4.276 | 2,269 | +0.18(+4.34%) |
| Jan 27, 2010 | 4.593 | 4.593 | 4.098 | 4.098 | 1,078 | -0.49(-10.63%) |
| Jan 21, 2010 | 4.310 | 4.586 | 4.586 | 4.586 | 3,679 | +0.33(+7.81%) |
| Jan 13, 2010 | 4.098 | 4.254 | 4.254 | 4.254 | 1,273 | +0.15(+3.70%) |
| Jan 12, 2010 | 4.077 | 4.102 | 4.077 | 4.102 | 433 | -0.41(-9.04%) |
| Jan 11, 2010 | 4.240 | 4.509 | 4.225 | 4.509 | 4,319 | +0.22(+5.14%) |
| Jan 08, 2010 | 4.289 | 4.289 | 4.289 | 4.289 | 185 | +0.23(+5.56%) |
| Jan 05, 2010 | 4.261 | 4.063 | 4.063 | 4.063 | 1,556 | -0.18(-4.17%) |
| Jan 04, 2010 | 4.073 | 4.240 | 4.063 | 4.240 | 1,981 | -0.21(-4.76%) |
| Dec 31, 2009 | 4.240 | 4.451 | 4.451 | 4.451 | 6,934 | +0.10(+2.27%) |
| Dec 30, 2009 | 4.437 | 4.437 | 4.070 | 4.353 | 4,387 | +0.33(+8.07%) |
| Dec 29, 2009 | 4.134 | 4.134 | 3.992 | 4.028 | 1,566 | -0.04(-0.87%) |
| Dec 28, 2009 | 4.049 | 4.134 | 3.717 | 4.063 | 8,900 | -0.31(-7.11%) |
| Dec 24, 2009 | 4.462 | 4.462 | 4.374 | 4.374 | 353 | -0.10(-2.32%) |
| Dec 23, 2009 | 4.473 | 4.478 | 4.473 | 4.478 | 566 | +0.42(+10.40%) |
| Dec 21, 2009 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.10(+2.50%) |
| Dec 17, 2009 | 4.134 | 3.957 | 3.957 | 3.957 | 1,556 | -0.20(-4.76%) |
| Dec 16, 2009 | 4.162 | 4.162 | 3.886 | 4.155 | 11,336 | +0.12(+3.07%) |
| Dec 15, 2009 | 4.225 | 4.240 | 4.031 | 4.031 | 5,151 | -0.10(-2.48%) |
| Dec 14, 2009 | 4.232 | 4.240 | 4.134 | 4.134 | 4,858 | -0.01(-0.17%) |
| Dec 11, 2009 | 4.240 | 4.240 | 4.141 | 4.141 | 1,582 | +0.01(+0.17%) |
| Dec 10, 2009 | 4.126 | 4.134 | 4.105 | 4.134 | 962 | -0.11(-2.50%) |
| Dec 09, 2009 | 4.416 | 4.420 | 4.240 | 4.240 | 8,601 | +0.00(+0.00%) |
| Dec 08, 2009 | 4.240 | 4.240 | 4.098 | 4.240 | 3,379 | +0.00(+0.00%) |
| Dec 07, 2009 | 4.254 | 4.254 | 4.240 | 4.240 | 3,255 | +0.00(+0.00%) |
| Dec 04, 2009 | 4.261 | 4.261 | 4.240 | 4.240 | 1,415 | +0.00(+0.00%) |
| Dec 03, 2009 | 4.346 | 4.346 | 4.240 | 4.240 | 3,255 | +0.00(+0.00%) |
| Dec 02, 2009 | 4.247 | 4.247 | 4.176 | 4.240 | 4,882 | -0.14(-3.23%) |
| Dec 01, 2009 | 4.303 | 4.409 | 4.303 | 4.381 | 2,411 | +0.13(+3.16%) |
| Nov 30, 2009 | 4.261 | 4.261 | 4.247 | 4.247 | 679 | -0.06(-1.48%) |
| Nov 27, 2009 | 4.310 | 4.310 | 4.310 | 4.310 | 1,640 | +0.04(+0.99%) |
| Nov 23, 2009 | 4.557 | 4.268 | 4.268 | 4.268 | 3,538 | -0.04(-0.98%) |
| Nov 19, 2009 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
| Nov 18, 2009 | 4.310 | 4.310 | 4.310 | 4.310 | 1,839 | +0.01(+0.33%) |
| Nov 17, 2009 | 4.353 | 4.370 | 4.289 | 4.296 | 1,733 | -0.06(-1.30%) |
| Nov 16, 2009 | 4.543 | 4.543 | 4.353 | 4.353 | 692 | +0.01(+0.16%) |
| Nov 13, 2009 | 4.346 | 4.346 | 4.346 | 4.346 | 1,181 | +0.00(+0.00%) |
| Nov 12, 2009 | 4.285 | 4.557 | 4.285 | 4.346 | 4,500 | +0.06(+1.49%) |
| Nov 11, 2009 | 4.282 | 4.840 | 4.264 | 4.282 | 2,428 | -0.04(-0.98%) |
| Nov 10, 2009 | 4.388 | 4.388 | 4.324 | 4.324 | 2,547 | -0.21(-4.67%) |
| Nov 09, 2009 | 4.423 | 4.572 | 4.360 | 4.536 | 7,001 | -0.04(-0.77%) |
| Nov 06, 2009 | 4.402 | 4.572 | 4.395 | 4.572 | 2,688 | +0.19(+4.35%) |
| Nov 05, 2009 | 4.416 | 4.565 | 4.360 | 4.381 | 1,698 | -0.04(-0.80%) |
| Nov 04, 2009 | 4.370 | 4.593 | 4.367 | 4.416 | 2,020 | +0.00(+0.08%) |
| Nov 03, 2009 | 4.346 | 4.413 | 4.346 | 4.413 | 6,183 | -0.44(-9.03%) |
| Nov 02, 2009 | 4.851 | 4.851 | 4.851 | 4.851 | 367 | +0.43(+9.84%) |
| Oct 30, 2009 | 4.416 | 4.416 | 4.416 | 4.416 | 424 | +0.11(+2.63%) |
| Oct 29, 2009 | 4.851 | 4.851 | 4.303 | 4.303 | 990 | -0.18(-4.09%) |
| Oct 28, 2009 | 4.297 | 4.769 | 4.297 | 4.487 | 2,182 | -0.44(-8.96%) |
| Oct 27, 2009 | 4.946 | 4.946 | 4.928 | 4.928 | 849 | +0.65(+15.29%) |
| Oct 26, 2009 | 4.268 | 4.331 | 4.247 | 4.275 | 3,042 | -0.67(-13.57%) |
| Oct 23, 2009 | 4.946 | 4.946 | 4.946 | 4.946 | 424 | +0.69(+16.08%) |
| Oct 21, 2009 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | -0.33(-7.23%) |
| Oct 20, 2009 | 4.663 | 4.748 | 4.593 | 4.593 | 1,839 | -0.06(-1.37%) |
| Oct 16, 2009 | 4.374 | 4.656 | 4.656 | 4.656 | 707 | +0.35(+8.03%) |
| Oct 14, 2009 | 4.317 | 4.310 | 4.310 | 4.310 | 2,122 | -0.11(-2.40%) |
| Oct 12, 2009 | 4.416 | 4.416 | 4.416 | 4.416 | 283 | -0.20(-4.36%) |
| Oct 09, 2009 | 4.769 | 4.875 | 4.522 | 4.618 | 5,958 | +0.02(+0.54%) |
| Oct 08, 2009 | 4.568 | 4.593 | 4.568 | 4.593 | 3,269 | +0.01(+0.23%) |
| Oct 07, 2009 | 4.593 | 4.600 | 4.416 | 4.582 | 4,514 | +0.38(+8.99%) |
| Oct 06, 2009 | 4.240 | 4.240 | 4.204 | 4.204 | 1,132 | +0.00(+0.00%) |
| Oct 05, 2009 | 4.218 | 4.218 | 4.204 | 4.204 | 366 | +0.03(+0.68%) |
| Oct 02, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 141 | -0.20(-4.68%) |
| Sep 30, 2009 | 4.381 | 4.381 | 4.381 | 4.381 | 0 | -0.19(-4.25%) |
| Sep 29, 2009 | 4.589 | 4.593 | 4.204 | 4.575 | 5,738 | +0.40(+9.56%) |
| Sep 28, 2009 | 4.204 | 4.204 | 4.169 | 4.176 | 5,781 | +0.05(+1.20%) |
| Sep 25, 2009 | 4.240 | 4.240 | 4.126 | 4.126 | 1,273 | +0.03(+0.69%) |
| Sep 24, 2009 | 4.240 | 4.240 | 4.098 | 4.098 | 2,122 | -0.16(-3.65%) |
| Sep 22, 2009 | 4.240 | 4.254 | 4.254 | 4.254 | 566 | -0.33(-7.24%) |
| Sep 18, 2009 | 4.586 | 4.586 | 4.586 | 4.586 | 141 | +0.08(+1.72%) |
| Sep 16, 2009 | 4.232 | 4.508 | 4.508 | 4.508 | 2,405 | +0.30(+7.05%) |
| Sep 15, 2009 | 4.169 | 4.240 | 4.112 | 4.211 | 18,037 | +0.13(+3.29%) |
| Sep 14, 2009 | 3.992 | 4.119 | 3.992 | 4.077 | 3,239 | +0.11(+2.85%) |
| Sep 11, 2009 | 3.900 | 4.169 | 3.893 | 3.964 | 9,015 | +0.08(+2.19%) |
| Sep 10, 2009 | 3.724 | 4.271 | 3.724 | 3.879 | 37,214 | -0.29(-6.95%) |
| Sep 04, 2009 | 4.141 | 4.169 | 4.169 | 4.169 | 283 | -0.07(-1.67%) |
| Sep 03, 2009 | 4.105 | 4.240 | 4.098 | 4.240 | 424 | +0.15(+3.72%) |
| Sep 02, 2009 | 4.225 | 4.663 | 3.922 | 4.088 | 5,222 | -0.15(-3.58%) |
| Sep 01, 2009 | 4.240 | 4.240 | 4.239 | 4.239 | 5,519 | -0.53(-11.11%) |
| Aug 31, 2009 | 4.593 | 4.769 | 4.310 | 4.769 | 2,618 | +0.14(+3.05%) |
| Aug 28, 2009 | 4.628 | 4.628 | 4.628 | 4.628 | 2,029 | -0.15(-3.11%) |
| Aug 26, 2009 | 4.805 | 4.805 | 4.777 | 4.777 | 1,287 | -0.28(-5.45%) |
| Aug 25, 2009 | 4.946 | 5.052 | 4.734 | 5.052 | 2,352 | +0.11(+2.14%) |
| Aug 24, 2009 | 4.847 | 5.052 | 4.847 | 4.946 | 1,555 | -0.13(-2.51%) |
| Aug 19, 2009 | 5.073 | 5.073 | 5.073 | 5.073 | 205 | +0.13(+2.57%) |
| Aug 17, 2009 | 5.080 | 4.946 | 4.946 | 4.946 | 3,679 | -0.13(-2.51%) |
| Aug 12, 2009 | 5.073 | 5.073 | 5.073 | 5.073 | 283 | +0.44(+9.45%) |
| Aug 07, 2009 | 5.080 | 4.635 | 4.635 | 4.635 | 3,962 | -0.03(-0.61%) |
| Aug 06, 2009 | 4.663 | 4.734 | 4.663 | 4.663 | 4,405 | -0.46(-8.96%) |
| Aug 04, 2009 | 5.123 | 5.123 | 5.123 | 5.123 | 1,556 | +0.54(+11.69%) |
| Jul 31, 2009 | 4.600 | 4.586 | 4.586 | 4.586 | 424 | -0.53(-10.35%) |
| Jul 30, 2009 | 5.116 | 5.116 | 5.116 | 5.116 | 199 | +0.20(+4.17%) |
| Jul 29, 2009 | 5.123 | 5.123 | 4.875 | 4.911 | 4,794 | +0.35(+7.75%) |
| Jul 28, 2009 | 4.769 | 4.769 | 4.557 | 4.557 | 283 | -0.04(-0.77%) |
| Jul 27, 2009 | 4.593 | 4.593 | 4.593 | 4.593 | 141 | -0.35(-7.14%) |
| Jul 20, 2009 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
| Jul 15, 2009 | 5.017 | 4.946 | 4.946 | 4.946 | 7,500 | -0.63(-11.28%) |
| Jul 10, 2009 | 4.974 | 5.575 | 5.575 | 5.575 | 0 | +0.60(+12.15%) |
| Jul 07, 2009 | 4.971 | 4.971 | 4.971 | 4.971 | 0 | +0.02(+0.50%) |
| Jul 01, 2009 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.07(+1.45%) |
| Jun 30, 2009 | 4.875 | 4.875 | 4.875 | 4.875 | 424 | -0.67(-12.10%) |
| Jun 26, 2009 | 5.547 | 5.547 | 5.547 | 5.547 | 1,273 | +0.73(+15.27%) |
| Jun 24, 2009 | 5.123 | 4.812 | 4.812 | 4.812 | 3,105 | -0.45(-8.59%) |
| Jun 23, 2009 | 5.264 | 5.264 | 5.264 | 5.264 | 1,471 | +0.00(+0.00%) |
| Jun 22, 2009 | 5.264 | 5.264 | 5.264 | 5.264 | 212 | -0.04(-0.67%) |
| Jun 18, 2009 | 5.299 | 5.299 | 5.299 | 5.299 | 161 | +0.01(+0.27%) |
| Jun 17, 2009 | 5.285 | 5.285 | 5.285 | 5.285 | 283 | +0.02(+0.40%) |
| Jun 15, 2009 | 5.264 | 5.264 | 5.264 | 5.264 | 0 | -0.07(-1.32%) |
| Jun 11, 2009 | 5.349 | 5.349 | 5.335 | 5.335 | 611 | -0.25(-4.43%) |
| Jun 10, 2009 | 5.476 | 5.582 | 5.314 | 5.582 | 9,142 | +0.04(+0.64%) |
| Jun 09, 2009 | 5.547 | 5.547 | 5.547 | 5.547 | 283 | -0.02(-0.38%) |
| Jun 08, 2009 | 5.547 | 5.568 | 5.547 | 5.568 | 5,605 | +0.27(+5.07%) |
| Jun 05, 2009 | 5.299 | 5.299 | 5.299 | 5.299 | 2,870 | +0.06(+1.08%) |
| Jun 03, 2009 | 5.243 | 5.243 | 5.243 | 5.243 | 990 | -0.17(-3.21%) |
| Jun 02, 2009 | 5.430 | 5.430 | 5.416 | 5.416 | 707 | +0.07(+1.26%) |
| May 29, 2009 | 5.243 | 5.349 | 5.349 | 5.349 | 1,556 | -0.09(-1.69%) |
| May 28, 2009 | 5.441 | 5.444 | 5.441 | 5.441 | 1,585 | -0.13(-2.41%) |
| May 27, 2009 | 5.575 | 5.575 | 5.575 | 5.575 | 283 | +0.33(+6.33%) |
| May 26, 2009 | 5.243 | 5.243 | 5.243 | 5.243 | 185 | -0.06(-1.07%) |
| May 22, 2009 | 5.299 | 5.299 | 5.299 | 5.299 | 684 | -0.00(-0.00%) |
| May 20, 2009 | 5.299 | 5.299 | 5.299 | 5.299 | 990 | -0.35(-6.25%) |
| May 18, 2009 | 5.653 | 5.653 | 5.653 | 5.653 | 0 | +0.00(+0.00%) |
| May 15, 2009 | 5.653 | 5.653 | 5.653 | 5.653 | 570 | +0.06(+1.14%) |
| May 12, 2009 | 5.589 | 5.589 | 5.589 | 5.589 | 141 | +0.34(+6.46%) |
| May 11, 2009 | 5.314 | 5.317 | 5.250 | 5.250 | 2,045 | -0.30(-5.35%) |
| May 08, 2009 | 5.540 | 5.547 | 5.540 | 5.547 | 1,415 | +0.14(+2.61%) |
| May 07, 2009 | 5.335 | 5.405 | 5.335 | 5.405 | 1,273 | -0.14(-2.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.