First Community Corporati... (FCCO)
22.67
0.20 (0.89%)
At close: Apr 02, 2025, 3:59 PM
22.01
-2.91%
Pre-market: Apr 03, 2025, 04:06 AM EDT
First Community Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.49 | 22.91 | 22.35 | 22.70 | 0.23 | 1.02% | 23,222 |
| Apr 1, 2025 | 22.41 | 22.55 | 21.86 | 22.47 | -0.09 | -0.40% | 55,200 |
| Mar 31, 2025 | 22.20 | 22.60 | 22.17 | 22.56 | 0.20 | 0.89% | 48,225 |
| Mar 28, 2025 | 22.51 | 22.53 | 22.10 | 22.36 | -0.31 | -1.37% | 37,900 |
| Mar 27, 2025 | 22.67 | 22.79 | 22.40 | 22.67 | 0.17 | 0.76% | 16,143 |
| Mar 26, 2025 | 22.60 | 22.89 | 22.41 | 22.50 | -0.15 | -0.66% | 24,013 |
| Mar 25, 2025 | 22.56 | 22.86 | 22.19 | 22.65 | 0.08 | 0.35% | 83,306 |
| Mar 24, 2025 | 22.20 | 22.68 | 22.20 | 22.57 | 0.46 | 2.08% | 31,500 |
| Mar 21, 2025 | 22.25 | 22.34 | 21.90 | 22.11 | -0.25 | -1.12% | 44,200 |
| Mar 20, 2025 | 22.07 | 22.39 | 22.00 | 22.36 | 0.00 | 0.00% | 74,815 |
| Mar 19, 2025 | 22.46 | 22.63 | 22.07 | 22.36 | 0.00 | 0.00% | 23,600 |
| Mar 18, 2025 | 22.40 | 22.41 | 21.98 | 22.36 | -0.06 | -0.27% | 58,216 |
| Mar 17, 2025 | 22.25 | 22.78 | 22.13 | 22.42 | -0.03 | -0.13% | 32,237 |
| Mar 14, 2025 | 21.80 | 22.54 | 21.80 | 22.45 | 0.74 | 3.41% | 47,914 |
| Mar 13, 2025 | 22.20 | 22.24 | 21.60 | 21.71 | -0.59 | -2.65% | 51,100 |
| Mar 12, 2025 | 22.14 | 22.51 | 21.95 | 22.30 | 0.42 | 1.92% | 23,100 |
| Mar 11, 2025 | 22.31 | 22.41 | 21.55 | 21.88 | -0.41 | -1.84% | 30,300 |
| Mar 10, 2025 | 22.79 | 23.04 | 22.25 | 22.29 | -0.92 | -3.96% | 67,624 |
| Mar 7, 2025 | 23.48 | 23.58 | 22.74 | 23.21 | -0.17 | -0.73% | 38,708 |
| Mar 6, 2025 | 23.52 | 23.68 | 22.99 | 23.38 | -0.42 | -1.76% | 35,632 |
| Mar 5, 2025 | 23.70 | 24.00 | 23.18 | 23.80 | 0.00 | 0.00% | 40,300 |
| Mar 4, 2025 | 24.63 | 24.92 | 23.33 | 23.80 | -1.15 | -4.61% | 68,136 |
| Mar 3, 2025 | 25.00 | 25.92 | 24.70 | 24.95 | 0.02 | 0.08% | 60,418 |
| Feb 28, 2025 | 24.95 | 25.43 | 24.64 | 24.93 | 0.28 | 1.14% | 48,600 |
| Feb 27, 2025 | 24.59 | 25.26 | 24.50 | 24.65 | -0.02 | -0.08% | 27,200 |
| Feb 26, 2025 | 24.59 | 25.10 | 24.18 | 24.67 | 0.14 | 0.57% | 41,100 |
| Feb 25, 2025 | 24.79 | 25.35 | 24.39 | 24.53 | -0.31 | -1.25% | 44,800 |
| Feb 24, 2025 | 25.45 | 26.08 | 24.70 | 24.84 | -0.44 | -1.74% | 64,822 |
| Feb 21, 2025 | 26.20 | 26.40 | 25.19 | 25.28 | -0.98 | -3.73% | 61,700 |
| Feb 20, 2025 | 26.82 | 27.00 | 25.81 | 26.26 | -0.55 | -2.05% | 64,443 |
| Feb 19, 2025 | 26.63 | 27.89 | 26.59 | 26.81 | -0.03 | -0.11% | 47,600 |
| Feb 18, 2025 | 27.07 | 27.15 | 25.90 | 26.84 | -0.46 | -1.68% | 86,408 |
| Feb 14, 2025 | 27.27 | 27.96 | 27.00 | 27.30 | 0.03 | 0.11% | 52,601 |
| Feb 13, 2025 | 27.53 | 27.79 | 27.05 | 27.27 | -0.24 | -0.87% | 71,101 |
| Feb 12, 2025 | 27.40 | 27.69 | 27.24 | 27.51 | -0.03 | -0.11% | 101,349 |
| Feb 11, 2025 | 27.45 | 27.88 | 27.28 | 27.54 | 0.34 | 1.25% | 103,739 |
| Feb 10, 2025 | 26.85 | 27.96 | 26.72 | 27.20 | 0.77 | 2.91% | 161,625 |
| Feb 7, 2025 | 26.56 | 27.26 | 26.23 | 26.43 | 0.20 | 0.76% | 199,104 |
| Feb 6, 2025 | 26.62 | 26.88 | 26.15 | 26.23 | -0.08 | -0.30% | 145,100 |
| Feb 5, 2025 | 26.50 | 26.76 | 26.24 | 26.31 | -0.09 | -0.34% | 115,800 |
| Feb 4, 2025 | 26.30 | 26.65 | 26.15 | 26.40 | 0.98 | 3.86% | 264,811 |
| Feb 3, 2025 | 25.29 | 25.81 | 24.39 | 25.42 | -0.51 | -1.97% | 54,100 |
| Jan 31, 2025 | 25.61 | 26.00 | 25.55 | 25.93 | 0.11 | 0.43% | 34,300 |
| Jan 30, 2025 | 25.99 | 26.03 | 25.30 | 25.82 | -0.18 | -0.69% | 31,022 |
| Jan 29, 2025 | 25.98 | 26.81 | 25.85 | 26.00 | 0.08 | 0.31% | 41,800 |
| Jan 28, 2025 | 26.03 | 26.40 | 25.64 | 25.92 | -0.33 | -1.26% | 49,000 |
| Jan 27, 2025 | 26.00 | 27.25 | 25.95 | 26.25 | 0.26 | 1.00% | 146,400 |
| Jan 24, 2025 | 26.20 | 27.28 | 25.56 | 25.99 | 0.02 | 0.08% | 83,400 |
| Jan 23, 2025 | 25.39 | 26.73 | 25.13 | 25.97 | 1.40 | 5.70% | 80,700 |
| Jan 22, 2025 | 25.05 | 25.23 | 24.50 | 24.57 | 0.34 | 1.40% | 19,226 |