First Community Corporati... (FCCO)
22.99
0.70 (3.14%)
At close: Jan 14, 2025, 3:59 PM
22.70
-1.26%
Pre-market Jan 15, 2025, 06:13 AM EST
FCCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.30 | 23.11 | 22.30 | 22.98 | 0.69 | 3.10% | 21,815 |
| Jan 13, 2025 | 22.17 | 22.58 | 22.15 | 22.29 | -0.11 | -0.49% | 16,310 |
| Jan 10, 2025 | 22.80 | 22.80 | 22.11 | 22.40 | -0.63 | -2.74% | 19,800 |
| Jan 8, 2025 | 23.26 | 23.26 | 23.00 | 23.03 | -0.29 | -1.24% | 11,111 |
| Jan 7, 2025 | 23.54 | 23.70 | 23.24 | 23.32 | -0.29 | -1.23% | 20,611 |
| Jan 6, 2025 | 23.67 | 24.07 | 23.55 | 23.61 | -0.09 | -0.38% | 32,900 |
| Jan 3, 2025 | 23.72 | 23.88 | 23.54 | 23.70 | -0.11 | -0.46% | 31,147 |
| Jan 2, 2025 | 23.93 | 24.15 | 23.73 | 23.81 | -0.19 | -0.79% | 23,800 |
| Dec 31, 2024 | 23.79 | 24.11 | 23.73 | 24.00 | 0.07 | 0.29% | 11,400 |
| Dec 30, 2024 | 24.00 | 24.07 | 23.77 | 23.93 | -0.13 | -0.54% | 15,334 |
| Dec 27, 2024 | 24.35 | 24.35 | 23.84 | 24.06 | -0.29 | -1.19% | 17,500 |
| Dec 26, 2024 | 24.48 | 24.48 | 24.23 | 24.35 | -0.11 | -0.45% | 22,700 |
| Dec 24, 2024 | 24.00 | 24.46 | 24.00 | 24.46 | 0.39 | 1.62% | 7,700 |
| Dec 23, 2024 | 23.69 | 24.23 | 23.69 | 24.07 | 0.07 | 0.29% | 23,200 |
| Dec 20, 2024 | 24.27 | 24.75 | 23.96 | 24.00 | -0.18 | -0.74% | 48,500 |
| Dec 19, 2024 | 24.44 | 25.62 | 24.04 | 24.18 | -0.24 | -0.98% | 29,700 |
| Dec 18, 2024 | 25.90 | 26.10 | 24.42 | 24.42 | -1.53 | -5.90% | 29,600 |
| Dec 17, 2024 | 25.90 | 26.12 | 25.49 | 25.95 | 0.09 | 0.35% | 25,413 |
| Dec 16, 2024 | 26.00 | 26.23 | 25.73 | 25.86 | -0.09 | -0.35% | 62,227 |
| Dec 13, 2024 | 26.02 | 26.23 | 25.82 | 25.95 | 0.00 | 0.00% | 182,500 |
| Dec 12, 2024 | 26.06 | 26.15 | 25.87 | 25.95 | -0.06 | -0.23% | 84,518 |
| Dec 11, 2024 | 25.80 | 26.16 | 25.66 | 26.01 | 0.33 | 1.29% | 20,600 |
| Dec 10, 2024 | 25.82 | 26.09 | 24.83 | 25.68 | 0.03 | 0.12% | 18,500 |
| Dec 9, 2024 | 25.65 | 25.93 | 25.50 | 25.65 | 0.03 | 0.12% | 12,036 |
| Dec 6, 2024 | 25.92 | 26.03 | 25.50 | 25.62 | -0.37 | -1.42% | 14,300 |
| Dec 5, 2024 | 26.00 | 26.25 | 25.91 | 25.99 | -0.05 | -0.19% | 16,315 |
| Dec 4, 2024 | 26.03 | 26.45 | 25.74 | 26.04 | -0.13 | -0.50% | 13,111 |
| Dec 3, 2024 | 26.15 | 26.48 | 26.00 | 26.17 | 0.02 | 0.08% | 15,518 |
| Dec 2, 2024 | 26.01 | 26.44 | 25.69 | 26.15 | 0.14 | 0.54% | 29,124 |
| Nov 29, 2024 | 25.92 | 26.03 | 25.68 | 26.01 | 0.33 | 1.29% | 9,906 |
| Nov 27, 2024 | 25.37 | 25.68 | 25.26 | 25.68 | 0.36 | 1.42% | 19,141 |
| Nov 26, 2024 | 25.75 | 26.05 | 25.32 | 25.32 | -0.20 | -0.78% | 24,415 |
| Nov 25, 2024 | 25.25 | 26.27 | 25.05 | 25.52 | 0.47 | 1.88% | 41,221 |
| Nov 22, 2024 | 25.28 | 25.36 | 24.95 | 25.05 | 0.11 | 0.44% | 17,500 |
| Nov 21, 2024 | 24.55 | 25.01 | 24.36 | 24.94 | 0.61 | 2.51% | 18,405 |
| Nov 20, 2024 | 24.56 | 25.07 | 23.79 | 24.33 | -0.09 | -0.37% | 18,007 |
| Nov 19, 2024 | 24.30 | 24.70 | 24.10 | 24.42 | 0.11 | 0.45% | 37,006 |
| Nov 18, 2024 | 24.51 | 24.77 | 24.31 | 24.31 | 0.06 | 0.25% | 35,900 |
| Nov 15, 2024 | 24.01 | 24.38 | 24.01 | 24.25 | 0.11 | 0.46% | 16,400 |
| Nov 14, 2024 | 24.63 | 24.63 | 23.65 | 24.14 | -0.30 | -1.23% | 31,600 |
| Nov 13, 2024 | 25.37 | 25.55 | 24.44 | 24.44 | -0.57 | -2.28% | 12,429 |
| Nov 12, 2024 | 24.98 | 25.35 | 24.78 | 25.01 | 0.02 | 0.08% | 12,926 |
| Nov 11, 2024 | 24.59 | 25.00 | 24.59 | 24.99 | 0.74 | 3.05% | 11,900 |
| Nov 8, 2024 | 24.44 | 24.44 | 24.24 | 24.25 | 0.04 | 0.17% | 9,947 |
| Nov 7, 2024 | 24.24 | 24.69 | 24.01 | 24.21 | -0.19 | -0.78% | 10,300 |
| Nov 6, 2024 | 24.71 | 24.76 | 24.38 | 24.40 | 0.64 | 2.69% | 9,542 |
| Nov 5, 2024 | 23.80 | 24.09 | 23.76 | 23.76 | 0.34 | 1.45% | 9,041 |
| Nov 4, 2024 | 23.65 | 24.04 | 23.40 | 23.42 | -0.41 | -1.72% | 10,019 |
| Nov 1, 2024 | 23.65 | 23.83 | 23.60 | 23.83 | 0.09 | 0.38% | 11,400 |
| Oct 31, 2024 | 23.26 | 23.88 | 23.26 | 23.74 | 0.39 | 1.67% | 12,500 |