5 DAY PERFORMANCE
-10.01%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
-5.11%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
+22.78%
First Community Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.50 | $31.87 (1.17%) | $32.35 | $31.50 | 53.30 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 |
| 05/06/2026 | $30.00 | $30.11 (0.37%) | $30.44 | $29.67 | 97.80 K | $277.47 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 | $287.05 M |
| 04/16/2026 | $30.80 | $30.41 (-1.27%) | $31.11 | $30.37 | 68.10 K | $280.23 M |
| 04/15/2026 | $30.91 | $30.85 (-0.19%) | $31.02 | $30.72 | 42.84 K | $284.29 M |
| 04/14/2026 | $30.76 | $30.83 (0.23%) | $30.95 | $30.44 | 64.55 K | $284.10 M |
| 04/13/2026 | $30.89 | $30.85 (-0.13%) | $31.14 | $30.63 | 61.83 K | $284.29 M |
| 04/10/2026 | $31.30 | $30.96 (-1.09%) | $31.40 | $30.80 | 84.94 K | $285.30 M |
| 04/09/2026 | $30.51 | $31.33 (2.69%) | $31.43 | $30.46 | 163.40 K | $288.71 M |
| 04/08/2026 | $30.49 | $30.66 (0.56%) | $30.94 | $30.49 | 122.23 K | $282.54 M |
| 04/07/2026 | $29.70 | $29.91 (0.71%) | $30.15 | $29.70 | 98.40 K | $275.63 M |
| 04/06/2026 | $29.41 | $29.81 (1.36%) | $29.95 | $29.41 | 80.41 K | $274.71 M |
| 04/02/2026 | $29.15 | $29.51 (1.23%) | $29.67 | $29.02 | 74.54 K | $271.94 M |
| 04/01/2026 | $29.41 | $29.35 (-0.2%) | $29.74 | $29.31 | 61.04 K | $270.47 M |
| 03/31/2026 | $29.30 | $29.23 (-0.24%) | $29.56 | $28.82 | 37.20 K | $269.36 M |
| 03/30/2026 | $28.64 | $28.91 (0.94%) | $28.98 | $28.64 | 46.30 K | $266.41 M |
| 03/27/2026 | $28.55 | $28.53 (-0.07%) | $28.72 | $28.41 | 36.10 K | $262.91 M |
| 03/26/2026 | $28.40 | $28.71 (1.09%) | $28.90 | $28.20 | 55.90 K | $264.57 M |
| 03/25/2026 | $28.89 | $28.52 (-1.28%) | $29.26 | $28.27 | 180.40 K | $262.82 M |
| 03/24/2026 | $28.54 | $28.51 (-0.11%) | $28.92 | $28.43 | 86.40 K | $262.73 M |
| 03/23/2026 | $28.73 | $28.62 (-0.38%) | $29.76 | $28.49 | 76.51 K | $263.74 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.
