First Community Corporati... (FCCO)
NASDAQ: FCCO
· Real-Time Price · USD
28.94
0.03 (0.10%)
At close: Sep 26, 2025, 3:59 PM
28.94
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
FCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.00 | 29.07 | 28.86 | 28.94 | 28.94 | 0.10% | 14,383 |
| Sep 25, 2025 | 28.87 | 29.10 | 28.86 | 28.91 | 28.91 | -0.41% | 28,400 |
| Sep 24, 2025 | 29.04 | 29.34 | 28.81 | 29.03 | 29.03 | -0.07% | 24,900 |
| Sep 23, 2025 | 29.00 | 29.55 | 29.00 | 29.05 | 29.05 | 0.00% | 25,419 |
| Sep 22, 2025 | 29.00 | 29.18 | 28.84 | 29.05 | 29.05 | -0.31% | 37,836 |
| Sep 19, 2025 | 28.92 | 29.44 | 28.50 | 29.14 | 29.14 | 0.80% | 122,410 |
| Sep 18, 2025 | 28.63 | 29.03 | 28.63 | 28.91 | 28.91 | 1.76% | 18,011 |
| Sep 17, 2025 | 28.36 | 28.85 | 28.35 | 28.41 | 28.41 | 0.82% | 27,149 |
| Sep 16, 2025 | 28.20 | 28.26 | 28.10 | 28.18 | 28.18 | 0.28% | 60,404 |
| Sep 15, 2025 | 28.10 | 28.16 | 27.84 | 28.10 | 28.10 | 0.64% | 34,600 |
| Sep 12, 2025 | 28.13 | 28.19 | 27.91 | 27.92 | 27.92 | -0.71% | 17,222 |
| Sep 11, 2025 | 27.97 | 28.24 | 27.88 | 28.12 | 28.12 | 0.79% | 17,200 |
| Sep 10, 2025 | 28.10 | 28.30 | 27.84 | 27.90 | 27.90 | -0.14% | 15,719 |
| Sep 9, 2025 | 27.88 | 28.77 | 27.64 | 27.94 | 27.94 | 0.98% | 27,500 |
| Sep 8, 2025 | 27.61 | 28.16 | 27.61 | 27.67 | 27.67 | 0.14% | 20,400 |
| Sep 5, 2025 | 28.03 | 28.03 | 27.60 | 27.63 | 27.63 | -0.40% | 21,224 |
| Sep 4, 2025 | 27.33 | 27.85 | 27.33 | 27.74 | 27.74 | 2.06% | 21,101 |
| 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 |