5 DAY PERFORMANCE
-16.86%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
+15.40%
First Community Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.73 | $34.26 (-1.35%) | $34.73 | $33.83 | 29.62 K | $320.89 M |
| 08/05/2026 | $34.24 | $34.47 (0.67%) | $34.52 | $33.80 | 33.54 K | $322.86 M |
| 08/04/2026 | $34.35 | $34.32 (-0.09%) | $34.76 | $34.07 | 49.62 K | $321.46 M |
| 08/03/2026 | $34.44 | $34.55 (0.32%) | $35.18 | $34.02 | 56.44 K | $323.61 M |
| 07/31/2026 | $33.94 | $34.16 (0.65%) | $34.55 | $33.50 | 52.01 K | $319.96 M |
| 07/30/2026 | $34.72 | $34.11 (-1.76%) | $34.95 | $33.99 | 68.04 K | $319.49 M |
| 07/29/2026 | $34.92 | $34.75 (-0.49%) | $35.74 | $34.65 | 94.50 K | $325.48 M |
| 07/28/2026 | $33.98 | $35.01 (3.03%) | $35.26 | $32.74 | 115.40 K | $327.92 M |
| 07/27/2026 | $33.79 | $33.93 (0.41%) | $34.53 | $33.79 | 60.61 K | $317.80 M |
| 07/24/2026 | $33.13 | $33.65 (1.57%) | $34.06 | $32.60 | 59.80 K | $315.18 M |
| 07/23/2026 | $32.36 | $32.96 (1.85%) | $33.27 | $32.30 | 47.80 K | $308.72 M |
| 07/22/2026 | $32.86 | $32.49 (-1.13%) | $33.00 | $31.30 | 75.60 K | $304.31 M |
| 07/21/2026 | $32.15 | $32.24 (0.28%) | $32.52 | $31.91 | 34.53 K | $301.97 M |
| 07/20/2026 | $32.71 | $32.35 (-1.1%) | $32.85 | $32.10 | 30.30 K | $303.00 M |
| 07/17/2026 | $33.28 | $32.71 (-1.71%) | $33.44 | $32.22 | 45.00 K | $301.43 M |
| 07/16/2026 | $32.66 | $33.42 (2.33%) | $33.78 | $32.66 | 37.07 K | $307.97 M |
| 07/15/2026 | $32.42 | $32.61 (0.59%) | $32.92 | $32.39 | 43.40 K | $300.51 M |
| 07/14/2026 | $32.54 | $32.37 (-0.52%) | $33.04 | $32.03 | 39.91 K | $298.30 M |
| 07/13/2026 | $32.25 | $32.58 (1.02%) | $32.88 | $32.00 | 51.40 K | $300.23 M |
| 07/10/2026 | $32.35 | $32.38 (0.09%) | $32.60 | $32.14 | 35.80 K | $298.39 M |
| 07/09/2026 | $32.04 | $32.42 (1.19%) | $32.84 | $31.98 | 34.23 K | $298.76 M |
| 07/08/2026 | $32.59 | $32.12 (-1.44%) | $32.79 | $32.00 | 37.15 K | $295.99 M |
| 07/07/2026 | $32.89 | $32.74 (-0.46%) | $34.00 | $32.67 | 45.20 K | $301.71 M |
| 07/06/2026 | $32.87 | $32.88 (0.03%) | $33.30 | $32.37 | 47.60 K | $303.00 M |
| 07/02/2026 | $33.47 | $32.93 (-1.61%) | $33.56 | $32.76 | 54.20 K | $303.46 M |
| 07/01/2026 | $32.61 | $33.28 (2.05%) | $33.46 | $32.61 | 46.03 K | $306.68 M |
| 06/30/2026 | $32.69 | $32.68 (-0.03%) | $32.74 | $32.12 | 50.22 K | $301.15 M |
| 06/29/2026 | $33.01 | $32.69 (-0.97%) | $33.01 | $32.34 | 76.21 K | $301.25 M |
| 06/26/2026 | $32.29 | $33.13 (2.6%) | $34.01 | $31.92 | 601.01 K | $305.30 M |
| 06/25/2026 | $32.81 | $32.24 (-1.74%) | $32.98 | $32.00 | 59.72 K | $297.10 M |
| 06/24/2026 | $32.36 | $32.74 (1.17%) | $33.00 | $32.24 | 160.90 K | $301.71 M |
| 06/23/2026 | $31.88 | $32.20 (1%) | $32.29 | $31.80 | 191.20 K | $296.73 M |
| 06/22/2026 | $31.50 | $31.87 (1.17%) | $32.35 | $31.50 | 56.70 K | $293.69 M |
| 06/18/2026 | $31.59 | $31.56 (-0.09%) | $31.98 | $31.26 | 129.25 K | $290.83 M |
| 06/17/2026 | $31.89 | $31.25 (-2.01%) | $31.89 | $30.65 | 82.14 K | $287.98 M |
| 06/16/2026 | $31.52 | $31.64 (0.38%) | $32.73 | $31.30 | 75.64 K | $291.57 M |
| 06/15/2026 | $32.50 | $31.35 (-3.54%) | $33.03 | $31.30 | 107.93 K | $288.90 M |
| 06/12/2026 | $31.91 | $32.22 (0.97%) | $32.33 | $31.91 | 98.94 K | $296.91 M |
| 06/11/2026 | $32.12 | $31.91 (-0.65%) | $32.45 | $31.64 | 148.13 K | $294.06 M |
| 06/10/2026 | $31.97 | $32.00 (0.09%) | $32.32 | $31.77 | 123.10 K | $294.89 M |
| 06/09/2026 | $31.44 | $31.72 (0.89%) | $32.31 | $31.44 | 121.50 K | $292.31 M |
| 06/08/2026 | $31.41 | $31.40 (-0.03%) | $31.72 | $31.19 | 119.20 K | $289.36 M |
| 06/05/2026 | $30.80 | $31.36 (1.82%) | $31.65 | $30.80 | 195.10 K | $288.99 M |
| 06/04/2026 | $30.13 | $30.80 (2.22%) | $30.81 | $30.13 | 162.80 K | $283.83 M |
| 06/03/2026 | $30.61 | $29.89 (-2.35%) | $30.79 | $29.88 | 87.40 K | $275.44 M |
| 06/02/2026 | $30.01 | $30.71 (2.33%) | $30.72 | $30.01 | 198.01 K | $283.00 M |
| 06/01/2026 | $30.08 | $30.05 (-0.1%) | $30.48 | $29.67 | 120.12 K | $276.92 M |
| 05/29/2026 | $30.14 | $30.06 (-0.27%) | $30.27 | $30.04 | 123.60 K | $277.01 M |
| 05/28/2026 | $30.00 | $30.05 (0.17%) | $30.27 | $29.76 | 96.30 K | $276.92 M |
| 05/27/2026 | $30.35 | $30.07 (-0.92%) | $30.60 | $30.02 | 73.02 K | $277.10 M |
| 05/26/2026 | $30.63 | $30.38 (-0.82%) | $30.83 | $30.12 | 58.40 K | $279.96 M |
| 05/22/2026 | $30.57 | $30.42 (-0.49%) | $30.85 | $30.35 | 89.43 K | $280.33 M |
| 05/21/2026 | $29.74 | $30.45 (2.39%) | $30.49 | $29.51 | 154.00 K | $280.60 M |
| 05/20/2026 | $29.85 | $29.99 (0.47%) | $30.34 | $29.59 | 89.91 K | $276.36 M |
| 05/19/2026 | $29.54 | $29.60 (0.2%) | $29.99 | $29.41 | 104.00 K | $272.77 M |
| 05/18/2026 | $29.31 | $29.65 (1.16%) | $29.83 | $29.31 | 67.20 K | $273.23 M |
| 05/15/2026 | $29.38 | $29.26 (-0.41%) | $30.14 | $29.15 | 52.11 K | $269.64 M |
| 05/14/2026 | $29.56 | $29.48 (-0.27%) | $30.17 | $29.40 | 56.70 K | $271.66 M |
| 05/13/2026 | $29.60 | $29.49 (-0.37%) | $30.30 | $29.32 | 58.10 K | $271.76 M |
| 05/12/2026 | $29.80 | $29.73 (-0.23%) | $29.81 | $29.33 | 50.34 K | $273.97 M |
| 05/11/2026 | $30.52 | $29.80 (-2.36%) | $30.64 | $29.75 | 49.83 K | $274.61 M |
| 05/08/2026 | $30.50 | $30.40 (-0.33%) | $30.73 | $30.11 | 59.10 K | $280.14 M |
| 05/07/2026 | $30.20 | $30.42 (0.73%) | $30.65 | $30.02 | 144.95 K | $280.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
