First Community Corporati... (FCCO)
NASDAQ: FCCO
· Real-Time Price · USD
26.02
-0.17 (-0.65%)
At close: Aug 14, 2025, 3:59 PM
26.14
0.46%
After-hours: Aug 14, 2025, 04:20 PM EDT
FCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.00 | 26.27 | 25.82 | 26.14 | 26.14 | -0.19% | 18,796 |
| 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 |
| Aug 6, 2025 | 24.80 | 24.89 | 24.52 | 24.72 | 24.72 | 0.12% | 13,300 |
| Aug 5, 2025 | 24.92 | 24.94 | 24.39 | 24.69 | 24.69 | -0.52% | 21,504 |
| Aug 4, 2025 | 24.52 | 24.94 | 24.38 | 24.82 | 24.66 | 1.22% | 39,000 |
| Aug 1, 2025 | 24.57 | 24.75 | 24.12 | 24.52 | 24.36 | -1.05% | 44,100 |
| Jul 31, 2025 | 24.90 | 25.05 | 24.62 | 24.78 | 24.62 | -0.68% | 32,000 |
| Jul 30, 2025 | 25.15 | 25.55 | 24.80 | 24.95 | 24.79 | -0.76% | 46,600 |
| Jul 29, 2025 | 25.55 | 25.55 | 25.08 | 25.14 | 24.98 | -0.59% | 21,700 |
| Jul 28, 2025 | 25.45 | 25.70 | 24.83 | 25.29 | 25.13 | 0.28% | 33,218 |
| Jul 25, 2025 | 25.29 | 25.29 | 24.85 | 25.22 | 25.06 | -0.04% | 22,731 |
| Jul 24, 2025 | 25.80 | 25.80 | 25.12 | 25.23 | 25.07 | -1.98% | 48,440 |
| Jul 23, 2025 | 25.69 | 25.93 | 25.41 | 25.74 | 25.57 | 1.34% | 33,200 |
| Jul 22, 2025 | 25.55 | 25.70 | 25.25 | 25.40 | 25.24 | 0.24% | 35,047 |
| Jul 21, 2025 | 25.49 | 25.70 | 25.30 | 25.34 | 25.18 | -0.28% | 33,210 |
| Jul 18, 2025 | 25.47 | 25.54 | 25.04 | 25.41 | 25.25 | 0.79% | 40,043 |