Skip to main content
First Community Corporation (FCCO)
NASDAQ: FCCO · Real-Time Price · USD
28.24
-0.34 (-1.19%)
Mar 6, 2026, 11:15 AM EST - Market open

First Community Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.3828.6427.7628.05--1.85%20,310
Mar 5, 202628.6929.0028.3028.5828.58-1.11%48,733
Mar 4, 202629.0029.2828.7428.9028.900.70%58,411
Mar 3, 202628.4428.8528.2628.7028.70-0.83%65,165
Mar 2, 202628.4029.2528.4028.9428.940.42%28,654
Feb 27, 202629.6130.2428.7528.8228.82-4.00%42,656
Feb 26, 202630.0730.6529.8630.0230.020.03%38,208
Feb 25, 202629.5430.1529.5430.0130.011.97%46,395
Feb 24, 202629.8730.3029.4329.4329.43-1.11%36,754
Feb 23, 202630.7530.9029.5029.7629.76-2.81%46,679
Feb 20, 202630.5430.8230.0330.6230.620.43%68,902
Feb 19, 202629.8730.6029.8030.4930.491.26%56,242
Feb 18, 202630.2530.7329.9030.1130.11-0.45%43,155
Feb 17, 202630.1030.5030.1030.2530.251.09%84,129
Feb 13, 202630.0730.1229.7529.9229.920.40%72,948
Feb 12, 202630.1730.1729.2729.8029.80-0.53%65,009
Feb 11, 202630.4430.6929.8629.9629.96-0.83%46,987
Feb 10, 202630.6830.8330.1830.2130.21-2.00%54,138
Feb 9, 202630.8931.0430.6530.8330.67-0.05%55,408
Feb 6, 202630.9831.4330.8030.8430.680.10%48,178
Feb 5, 202630.6331.3230.6130.8130.650.13%97,987
Feb 4, 202630.7831.4430.6330.7730.610.49%62,042
Feb 3, 202630.2030.9530.0530.6230.461.36%99,228
Feb 2, 202629.4230.3429.4230.2130.053.04%85,544
Jan 30, 202629.0029.4128.7629.3229.170.93%50,973
Jan 29, 202629.1729.8528.7829.0528.900.69%81,807
Jan 28, 202628.7128.9027.9028.8528.700.94%79,017
Jan 27, 202628.8428.8428.3928.5828.43-0.49%51,386
Jan 26, 202628.7528.8528.2428.7228.57-0.62%96,651
Jan 23, 202629.9330.1128.5828.9028.75-3.34%70,940
Jan 22, 202629.7930.9929.5029.9029.741.36%198,097
Jan 21, 202629.0029.9729.0029.5029.351.72%134,891
Jan 20, 202628.9829.2728.7529.0028.85-0.99%51,527
Jan 16, 202629.4029.5629.0529.2929.14-0.88%82,013
Jan 15, 202629.5029.8229.4029.5529.400.17%103,410
Jan 14, 202629.6329.7729.3329.5029.350.10%167,808
Jan 13, 202629.7330.2229.2729.4729.32-0.27%51,028
Jan 12, 202629.8029.8029.3529.5529.40-0.67%19,449
Jan 9, 202630.1130.2129.6929.7529.60-0.80%25,366
Jan 8, 202629.4730.1829.3129.9929.832.04%61,247
Jan 7, 202629.5729.8829.1229.3929.24-0.88%26,160
Jan 6, 202629.5029.7329.1529.6529.500.14%38,173
Jan 5, 202628.9230.0228.9229.6129.462.21%34,262
Jan 2, 202629.8029.8628.9628.9728.82-2.29%21,140
Dec 31, 202529.8930.5029.5829.6529.50-0.30%22,639
Dec 30, 202529.9729.9929.6129.7429.59-0.54%24,486
Dec 29, 202529.8830.0129.7029.9029.740.47%16,905
Dec 26, 202530.0030.0729.6229.7629.61-0.37%18,184
Dec 24, 202530.1030.2029.7729.8729.71-0.20%13,820
Dec 23, 202530.2630.5029.9329.9329.77-1.42%31,519
Dec 22, 202530.6531.0230.2830.3630.20-1.11%50,822
Dec 19, 202531.0431.3830.3330.7030.54-1.10%104,191
Dec 18, 202531.1531.4930.8531.0430.880.15%55,427
Dec 17, 202531.2531.3330.8131.0030.83-0.56%52,435
Dec 16, 202531.4831.5031.1031.1731.01-0.03%52,571
Dec 15, 202530.8031.4930.8031.1831.021.73%86,780
Dec 12, 202530.7130.7830.5030.6530.490.62%52,005
Dec 11, 202530.0030.5530.0030.4630.301.53%60,717
Dec 10, 202529.3830.1229.2230.0029.842.60%72,983
Dec 9, 202529.4029.6129.2229.2429.09-0.41%32,936
Dec 8, 202529.5629.5629.0329.3629.21-0.07%28,974
Dec 5, 202529.4829.5729.2529.3829.23-0.03%15,284
Dec 4, 202529.4529.5229.2629.3929.240.27%27,784
Dec 3, 202528.7329.4528.6629.3129.161.91%27,276
Dec 2, 202529.2329.3928.7628.7628.61-1.17%21,190
Dec 1, 202529.0229.4028.7929.1028.950.28%22,790
Nov 28, 202528.7929.0528.7929.0228.87-8,617
Nov 26, 202529.0129.1828.7329.0228.87-0.38%23,571
Nov 25, 202528.4229.2328.4229.1328.983.30%32,198
Nov 24, 202528.5128.7628.1328.2028.05-0.42%12,330
Nov 21, 202527.4028.4527.3928.3228.173.40%26,613
Nov 20, 202527.7027.9927.3827.3927.25-0.44%23,147
Nov 19, 202527.6827.6827.2027.5127.370.59%18,508
Nov 18, 202527.0727.5227.0027.3527.211.45%29,296
Nov 17, 202527.9828.0726.9626.9626.82-2.74%45,208
Nov 14, 202527.6027.9027.4027.7227.58-0.11%20,531
Nov 13, 202527.6727.7827.4827.7527.610.91%17,731
Nov 12, 202527.4027.7627.3327.5027.360.26%14,923
Nov 11, 202527.2527.4327.2027.4327.290.59%21,223
Nov 10, 202526.9027.3326.8527.2727.131.38%15,964
Nov 7, 202526.5526.9626.5526.9026.760.75%10,574
Nov 6, 202526.8527.1526.7026.7026.56-0.76%12,025
Nov 5, 202526.7827.1026.6026.9126.771.07%21,449
Nov 4, 202526.6126.7426.4226.6226.48-0.41%24,083
Nov 3, 202526.8126.9026.5526.7326.43-0.30%23,760
Oct 31, 202527.0027.4926.7526.8126.51-1.18%23,492
Oct 30, 202526.5027.1426.5027.1326.831.88%43,564
Oct 29, 202527.3027.5726.6326.6326.33-2.70%31,088
Oct 28, 202527.4027.5427.1027.3727.06-0.26%65,306
Oct 27, 202527.4527.9227.1427.4427.13-0.04%26,158
Oct 24, 202527.5627.9527.3527.4527.140.66%24,323
Oct 23, 202527.9127.9327.2527.2726.97-2.29%27,441
Oct 22, 202527.5228.3027.3527.9127.602.42%61,721
Oct 21, 202527.0527.3725.9227.2526.950.74%30,870
Oct 20, 202526.7627.0926.7127.0526.751.08%29,328
Oct 17, 202527.2529.4226.7126.7626.46-1.47%35,881
Oct 16, 202528.3528.3627.0327.1626.86-4.10%43,452
Oct 15, 202528.4328.8128.2528.3228.000.93%57,343
Oct 14, 202527.5928.1527.4528.0627.751.70%37,841
Oct 13, 202527.0228.1126.7627.5927.284.21%100,682