5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
+19.33%
First Community Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.00 | $30.11 (0.37%) | $30.44 | $29.67 | 96.02 K | $279.59 M |
| 05/05/2026 | $29.72 | $29.84 (0.4%) | $29.98 | $29.45 | 33.10 K | $274.98 M |
| 05/04/2026 | $29.72 | $29.61 (-0.37%) | $30.24 | $29.30 | 53.50 K | $272.86 M |
| 05/01/2026 | $29.62 | $29.87 (0.84%) | $30.29 | $29.55 | 32.90 K | $275.26 M |
| 04/30/2026 | $29.72 | $29.61 (-0.37%) | $29.87 | $29.40 | 50.50 K | $272.86 M |
| 04/29/2026 | $30.10 | $29.62 (-1.59%) | $30.49 | $29.50 | 54.44 K | $272.95 M |
| 04/28/2026 | $30.29 | $30.19 (-0.33%) | $30.57 | $30.10 | 41.20 K | $278.21 M |
| 04/27/2026 | $30.10 | $30.19 (0.3%) | $30.39 | $30.04 | 60.30 K | $278.21 M |
| 04/24/2026 | $29.90 | $30.12 (0.74%) | $30.21 | $29.50 | 73.60 K | $277.56 M |
| 04/23/2026 | $30.78 | $29.92 (-2.79%) | $30.84 | $29.91 | 77.31 K | $275.72 M |
| 04/22/2026 | $30.50 | $30.69 (0.62%) | $31.30 | $30.21 | 83.60 K | $282.81 M |
| 04/21/2026 | $31.06 | $30.22 (-2.7%) | $31.41 | $30.16 | 46.80 K | $278.48 M |
| 04/20/2026 | $31.11 | $31.06 (-0.16%) | $31.40 | $31.04 | 68.10 K | $286.22 M |
| 04/17/2026 | $30.67 | $31.15 (1.57%) | $31.51 | $30.59 | 182.30 K | $238.98 M |
| 04/16/2026 | $30.80 | $30.41 (-1.27%) | $31.11 | $30.37 | 68.10 K | $233.30 M |
| 04/15/2026 | $30.91 | $30.85 (-0.19%) | $31.02 | $30.72 | 42.84 K | $236.68 M |
| 04/14/2026 | $30.76 | $30.83 (0.23%) | $30.95 | $30.44 | 64.55 K | $236.52 M |
| 04/13/2026 | $30.89 | $30.85 (-0.13%) | $31.14 | $30.63 | 61.83 K | $236.68 M |
| 04/10/2026 | $31.30 | $30.96 (-1.09%) | $31.40 | $30.80 | 84.94 K | $237.52 M |
| 04/09/2026 | $30.51 | $31.33 (2.69%) | $31.43 | $30.46 | 163.40 K | $240.36 M |
| 04/08/2026 | $30.49 | $30.66 (0.56%) | $30.94 | $30.49 | 122.23 K | $235.22 M |
| 04/07/2026 | $29.70 | $29.91 (0.71%) | $30.15 | $29.70 | 98.40 K | $229.46 M |
| 04/06/2026 | $29.41 | $29.81 (1.36%) | $29.95 | $29.41 | 80.41 K | $228.70 M |
| 04/02/2026 | $29.15 | $29.51 (1.23%) | $29.67 | $29.02 | 74.54 K | $226.40 M |
| 04/01/2026 | $29.41 | $29.35 (-0.2%) | $29.74 | $29.31 | 61.04 K | $225.17 M |
| 03/31/2026 | $29.30 | $29.23 (-0.24%) | $29.56 | $28.82 | 37.20 K | $224.25 M |
| 03/30/2026 | $28.64 | $28.91 (0.94%) | $28.98 | $28.64 | 46.30 K | $221.79 M |
| 03/27/2026 | $28.55 | $28.53 (-0.07%) | $28.72 | $28.41 | 36.10 K | $218.88 M |
| 03/26/2026 | $28.40 | $28.71 (1.09%) | $28.90 | $28.20 | 55.90 K | $220.26 M |
| 03/25/2026 | $28.89 | $28.52 (-1.28%) | $29.26 | $28.27 | 180.40 K | $218.80 M |
| 03/24/2026 | $28.54 | $28.51 (-0.11%) | $28.92 | $28.43 | 86.40 K | $218.72 M |
| 03/23/2026 | $28.73 | $28.62 (-0.38%) | $29.76 | $28.49 | 76.51 K | $219.57 M |
| 03/20/2026 | $28.20 | $28.16 (-0.14%) | $28.60 | $27.90 | 152.02 K | $216.04 M |
| 03/19/2026 | $27.52 | $28.10 (2.11%) | $28.37 | $27.52 | 61.60 K | $215.58 M |
| 03/18/2026 | $28.13 | $27.73 (-1.42%) | $29.05 | $27.72 | 81.60 K | $212.74 M |
| 03/17/2026 | $28.64 | $28.25 (-1.36%) | $29.25 | $28.15 | 86.51 K | $216.73 M |
| 03/16/2026 | $28.20 | $28.53 (1.17%) | $29.00 | $28.20 | 97.50 K | $218.88 M |
| 03/13/2026 | $28.30 | $28.09 (-0.74%) | $28.88 | $28.00 | 61.12 K | $215.50 M |
| 03/12/2026 | $27.61 | $28.13 (1.88%) | $28.43 | $27.51 | 56.13 K | $215.81 M |
| 03/11/2026 | $28.23 | $28.04 (-0.67%) | $28.63 | $27.99 | 84.00 K | $215.12 M |
| 03/10/2026 | $28.53 | $28.42 (-0.39%) | $29.10 | $28.23 | 67.54 K | $218.03 M |
| 03/09/2026 | $28.00 | $28.40 (1.43%) | $28.77 | $27.50 | 54.80 K | $217.88 M |
| 03/06/2026 | $28.38 | $28.33 (-0.18%) | $28.64 | $27.76 | 59.54 K | $217.34 M |
| 03/05/2026 | $28.69 | $28.58 (-0.38%) | $29.00 | $28.30 | 48.74 K | $219.26 M |
| 03/04/2026 | $29.00 | $28.90 (-0.34%) | $29.28 | $28.74 | 58.41 K | $221.72 M |
| 03/03/2026 | $28.44 | $28.70 (0.91%) | $28.85 | $28.26 | 65.20 K | $220.18 M |
| 03/02/2026 | $28.40 | $28.94 (1.9%) | $29.25 | $28.40 | 28.80 K | $222.02 M |
| 02/27/2026 | $29.61 | $28.82 (-2.67%) | $30.24 | $28.75 | 42.80 K | $221.10 M |
| 02/26/2026 | $30.07 | $30.02 (-0.17%) | $30.65 | $29.86 | 38.31 K | $230.31 M |
| 02/25/2026 | $29.54 | $30.01 (1.59%) | $30.15 | $29.54 | 46.50 K | $230.23 M |
| 02/24/2026 | $29.87 | $29.43 (-1.47%) | $30.30 | $29.43 | 36.90 K | $225.78 M |
| 02/23/2026 | $30.75 | $29.76 (-3.22%) | $30.90 | $29.50 | 46.80 K | $228.31 M |
| 02/20/2026 | $30.54 | $30.62 (0.26%) | $30.82 | $30.03 | 69.01 K | $234.91 M |
| 02/19/2026 | $29.87 | $30.49 (2.08%) | $30.60 | $29.80 | 56.24 K | $233.91 M |
| 02/18/2026 | $30.25 | $30.11 (-0.46%) | $30.73 | $29.90 | 43.20 K | $231.00 M |
| 02/17/2026 | $30.10 | $30.25 (0.5%) | $30.50 | $30.10 | 84.33 K | $232.07 M |
| 02/13/2026 | $30.07 | $29.92 (-0.5%) | $30.12 | $29.75 | 72.95 K | $229.54 M |
| 02/12/2026 | $30.17 | $29.80 (-1.23%) | $30.17 | $29.27 | 65.01 K | $228.62 M |
| 02/11/2026 | $30.44 | $29.96 (-1.58%) | $30.69 | $29.86 | 47.00 K | $229.85 M |
| 02/10/2026 | $30.68 | $30.21 (-1.53%) | $30.83 | $30.18 | 54.14 K | $231.77 M |
| 02/09/2026 | $30.89 | $30.83 (-0.19%) | $31.04 | $30.65 | 55.42 K | $236.52 M |
| 02/06/2026 | $30.98 | $30.84 (-0.45%) | $31.43 | $30.80 | 48.20 K | $236.60 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.
