First Community Corporati... (FCCO)
NASDAQ: FCCO
· Real-Time Price · USD
27.73
0.55 (2.02%)
At close: Sep 04, 2025, 3:59 PM
26.52
-4.38%
After-hours: Sep 04, 2025, 07:20 PM EDT
FCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.33 | 27.85 | 27.33 | 27.74 | 27.74 | 2.06% | 21,098 |
| Sep 3, 2025 | 27.12 | 27.40 | 27.09 | 27.18 | 27.18 | 0.11% | 20,600 |
| Sep 2, 2025 | 27.12 | 27.43 | 27.09 | 27.15 | 27.15 | -0.44% | 21,700 |
| Aug 29, 2025 | 27.47 | 27.47 | 27.10 | 27.27 | 27.27 | 0.22% | 13,400 |
| Aug 28, 2025 | 27.40 | 27.40 | 27.08 | 27.21 | 27.21 | -0.29% | 17,000 |
| Aug 27, 2025 | 27.38 | 27.39 | 27.20 | 27.29 | 27.29 | 0.66% | 23,202 |
| Aug 26, 2025 | 27.00 | 27.29 | 26.87 | 27.11 | 27.11 | 1.08% | 40,312 |
| Aug 25, 2025 | 26.75 | 27.08 | 26.75 | 26.82 | 26.82 | -0.07% | 15,400 |
| Aug 22, 2025 | 26.48 | 26.99 | 26.40 | 26.84 | 26.84 | 2.99% | 33,523 |
| Aug 21, 2025 | 26.15 | 26.32 | 25.91 | 26.06 | 26.06 | -0.34% | 17,724 |
| Aug 20, 2025 | 26.36 | 26.36 | 26.08 | 26.15 | 26.15 | -0.42% | 17,205 |
| Aug 19, 2025 | 25.90 | 26.28 | 25.90 | 26.26 | 26.26 | 1.78% | 23,300 |
| Aug 18, 2025 | 25.76 | 25.99 | 25.66 | 25.80 | 25.80 | 0.16% | 16,400 |
| Aug 15, 2025 | 26.23 | 26.23 | 25.70 | 25.76 | 25.76 | -1.45% | 16,737 |
| Aug 14, 2025 | 26.00 | 26.27 | 25.82 | 26.14 | 26.14 | -0.19% | 18,814 |
| Aug 13, 2025 | 26.00 | 26.31 | 26.00 | 26.19 | 26.19 | 1.20% | 23,000 |
| Aug 12, 2025 | 25.34 | 25.98 | 25.20 | 25.88 | 25.88 | 2.82% | 36,700 |
| Aug 11, 2025 | 24.95 | 25.19 | 24.57 | 25.17 | 25.17 | 0.88% | 25,900 |
| Aug 8, 2025 | 24.84 | 25.06 | 24.68 | 24.95 | 24.95 | 1.38% | 14,424 |
| Aug 7, 2025 | 25.00 | 25.00 | 24.47 | 24.61 | 24.61 | -0.44% | 19,900 |