First Community Corporati... (FCCO)
25.52
0.59 (2.37%)
At close: Mar 03, 2025, 11:58 AM
FCCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 24.85 | 25.36 | 24.70 | 24.93 | 0.28 | 1.14% | 48,150 |
| 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 |
| Jan 21, 2025 | 24.19 | 25.23 | 23.95 | 24.23 | -0.03 | -0.12% | 27,436 |
| Jan 17, 2025 | 24.25 | 24.93 | 24.25 | 24.26 | 0.12 | 0.50% | 33,100 |
| Jan 16, 2025 | 23.71 | 24.62 | 23.65 | 24.14 | 0.25 | 1.05% | 53,900 |
| Jan 15, 2025 | 23.31 | 23.94 | 23.31 | 23.89 | 0.92 | 4.01% | 13,135 |
| Jan 14, 2025 | 22.30 | 23.11 | 22.30 | 22.97 | 0.68 | 3.05% | 21,829 |
| 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 |