First Community Corporation (FCCO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$27.5

$28.77

5 DAY PERFORMANCE

-13.89%

1 MONTH PERFORMANCE

-12.83%

3 MONTH PERFORMANCE

-17.61%

6 MONTH PERFORMANCE

-4.83%

YEAR-TO-DATE PERFORMANCE

-4.22%

1 YEAR PERFORMANCE

+5.54%

First Community Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$34.00	$32.61 (-4.09%)	$34.07	$32.04	55.94 K	$305.48 M
11/04/2026	$33.68	$33.67 (-0.03%)	$34.00	$32.44	63.20 K	$315.41 M
11/03/2026	$33.59	$32.95 (-1.91%)	$33.59	$32.75	37.68 K	$308.67 M
11/02/2026	$33.34	$33.76 (1.26%)	$33.89	$33.31	46.13 K	$316.25 M
10/30/2026	$33.62	$32.98 (-1.9%)	$33.62	$32.94	43.42 K	$308.95 M
10/29/2026	$33.34	$33.50 (0.48%)	$33.74	$33.31	23.20 K	$313.82 M
10/28/2026	$33.01	$33.15 (0.42%)	$33.26	$32.54	37.90 K	$310.54 M
10/27/2026	$33.15	$32.92 (-0.69%)	$33.37	$32.63	35.51 K	$308.38 M
10/26/2026	$33.31	$33.00 (-0.93%)	$33.31	$32.86	25.70 K	$309.13 M
10/23/2026	$32.96	$33.10 (0.42%)	$33.17	$32.69	43.13 K	$310.07 M
10/22/2026	$32.83	$32.99 (0.49%)	$33.26	$32.52	37.83 K	$309.04 M
10/21/2026	$32.86	$32.77 (-0.27%)	$33.49	$32.57	53.94 K	$306.98 M
10/20/2026	$32.36	$32.61 (0.77%)	$33.04	$32.36	52.42 K	$305.48 M
10/19/2026	$32.63	$32.34 (-0.89%)	$32.73	$32.17	46.10 K	$302.95 M
10/16/2026	$32.39	$32.54 (0.46%)	$33.13	$32.35	141.90 K	$304.78 M
10/15/2026	$32.16	$32.39 (0.72%)	$32.84	$31.60	33.24 K	$303.38 M
10/14/2026	$31.87	$32.02 (0.47%)	$32.19	$30.96	59.21 K	$299.91 M
10/13/2026	$32.59	$32.29 (-0.92%)	$32.59	$32.23	27.32 K	$302.44 M
10/12/2026	$32.09	$32.51 (1.31%)	$32.84	$32.09	35.12 K	$304.50 M
10/09/2026	$32.53	$32.27 (-0.8%)	$32.53	$32.08	26.62 K	$302.25 M
10/08/2026	$32.34	$32.44 (0.31%)	$32.96	$32.21	32.50 K	$303.85 M
10/07/2026	$32.17	$32.33 (0.5%)	$32.70	$31.25	40.04 K	$302.82 M
10/06/2026	$32.68	$32.59 (-0.28%)	$32.97	$32.50	25.63 K	$305.25 M
10/05/2026	$32.57	$32.58 (0.03%)	$32.96	$32.50	39.10 K	$305.16 M
10/02/2026	$32.69	$32.67 (-0.06%)	$33.11	$31.95	30.10 K	$306.00 M
10/01/2026	$32.05	$32.47 (1.31%)	$32.47	$31.50	26.40 K	$304.13 M
09/30/2026	$32.25	$32.17 (-0.25%)	$32.95	$31.92	58.54 K	$301.32 M
09/29/2026	$32.57	$32.29 (-0.86%)	$32.76	$31.92	34.20 K	$302.44 M
09/28/2026	$33.73	$32.57 (-3.44%)	$33.73	$32.57	32.51 K	$305.06 M
09/25/2026	$32.75	$32.95 (0.61%)	$33.04	$32.46	50.51 K	$308.62 M
09/24/2026	$32.25	$32.65 (1.24%)	$32.73	$31.00	556.42 K	$305.81 M
09/23/2026	$32.91	$32.25 (-2.01%)	$33.18	$32.03	46.70 K	$302.07 M
09/22/2026	$33.57	$33.11 (-1.37%)	$33.74	$32.64	58.44 K	$310.12 M
09/21/2026	$33.64	$33.49 (-0.45%)	$33.79	$33.35	25.52 K	$313.68 M
09/18/2026	$33.52	$33.73 (0.63%)	$34.20	$33.30	123.51 K	$315.93 M
09/17/2026	$33.80	$33.80 (0%)	$33.98	$33.28	52.30 K	$316.58 M
09/16/2026	$34.25	$33.60 (-1.9%)	$34.27	$33.25	30.50 K	$314.71 M
09/15/2026	$34.14	$34.16 (0.06%)	$34.42	$33.85	41.40 K	$319.96 M
09/14/2026	$33.96	$34.23 (0.8%)	$34.39	$33.96	32.32 K	$320.61 M
09/11/2026	$34.25	$34.10 (-0.44%)	$34.96	$33.85	35.20 K	$319.39 M
09/10/2026	$33.85	$34.15 (0.89%)	$34.24	$33.26	36.45 K	$319.86 M
09/09/2026	$33.54	$33.97 (1.28%)	$33.97	$33.27	56.00 K	$318.18 M
09/08/2026	$34.41	$33.96 (-1.31%)	$34.68	$33.78	44.60 K	$318.08 M
09/04/2026	$33.96	$34.56 (1.77%)	$34.72	$33.96	38.80 K	$323.70 M
09/03/2026	$33.95	$34.04 (0.27%)	$34.33	$33.59	58.50 K	$318.83 M
09/02/2026	$33.01	$33.84 (2.51%)	$34.12	$33.01	79.31 K	$316.96 M
09/01/2026	$33.14	$32.96 (-0.54%)	$33.42	$32.62	31.31 K	$308.72 M
08/31/2026	$33.54	$33.10 (-1.31%)	$33.95	$33.07	28.90 K	$310.03 M
08/28/2026	$33.36	$33.63 (0.81%)	$33.89	$33.11	50.30 K	$314.99 M
08/27/2026	$33.35	$33.40 (0.15%)	$33.94	$32.75	68.00 K	$312.84 M
08/26/2026	$33.93	$33.31 (-1.83%)	$33.93	$33.10	60.14 K	$312.00 M
08/25/2026	$33.80	$34.02 (0.65%)	$34.63	$33.42	49.00 K	$318.65 M
08/24/2026	$33.62	$33.66 (0.12%)	$34.32	$33.53	62.05 K	$315.27 M
08/21/2026	$34.08	$33.72 (-1.06%)	$34.22	$33.17	95.61 K	$315.84 M
08/20/2026	$33.59	$33.96 (1.1%)	$34.10	$33.41	27.61 K	$318.08 M
08/19/2026	$34.72	$33.80 (-2.65%)	$34.72	$33.72	48.14 K	$316.58 M
08/18/2026	$34.81	$34.45 (-1.03%)	$35.17	$33.63	36.20 K	$322.67 M
08/17/2026	$34.37	$34.70 (0.96%)	$35.00	$34.12	44.40 K	$325.01 M
08/14/2026	$34.72	$34.35 (-1.07%)	$35.00	$34.12	37.25 K	$321.74 M
08/13/2026	$34.51	$34.58 (0.2%)	$34.76	$34.14	35.20 K	$323.89 M
08/12/2026	$33.72	$34.16 (1.3%)	$34.27	$33.55	33.60 K	$319.96 M
08/11/2026	$33.99	$33.74 (-0.74%)	$34.20	$33.63	24.20 K	$316.02 M
08/10/2026	$34.22	$33.81 (-1.2%)	$34.39	$33.33	54.53 K	$316.68 M
08/07/2026	$32.72	$34.21 (4.55%)	$34.69	$32.72	26.98 K	$320.43 M
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