First Community Corporation (FCCO)

NASDAQ: FCCO · Real-Time Price · USD

33.13

+0.89 (2.76%)

At close: Jun 26, 2026, 4:00 PM EDT

33.13

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

First Community Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.29	34.01	31.92	33.13	33.13	2.76%	586,183
Jun 25, 2026	32.81	32.98	32.00	32.24	32.24	-1.53%	56,443
Jun 24, 2026	32.36	33.00	32.24	32.74	32.74	1.68%	160,890
Jun 23, 2026	31.88	32.29	31.80	32.20	32.20	1.04%	191,175
Jun 22, 2026	31.50	32.35	31.50	31.87	31.87	0.98%	56,676
Jun 18, 2026	31.59	31.98	31.26	31.56	31.56	0.99%	129,245
Jun 17, 2026	31.89	31.89	30.65	31.25	31.25	-1.23%	82,138
Jun 16, 2026	31.52	32.73	31.30	31.64	31.64	0.93%	75,635
Jun 15, 2026	32.50	33.03	31.30	31.35	31.35	-2.70%	107,926
Jun 12, 2026	31.91	32.33	31.91	32.22	32.22	0.97%	98,943
Jun 11, 2026	32.12	32.45	31.64	31.91	31.91	-0.28%	148,132
Jun 10, 2026	31.97	32.32	31.77	32.00	32.00	0.88%	123,074
Jun 9, 2026	31.44	32.31	31.44	31.72	31.72	1.02%	121,463
Jun 8, 2026	31.41	31.72	31.19	31.40	31.40	0.13%	119,204
Jun 5, 2026	30.80	31.65	30.80	31.36	31.36	1.82%	195,058
Jun 4, 2026	30.13	30.81	30.13	30.80	30.80	3.04%	162,772
Jun 3, 2026	30.61	30.79	29.88	29.89	29.89	-2.67%	87,373
Jun 2, 2026	30.01	30.72	30.01	30.71	30.71	2.20%	198,011
Jun 1, 2026	30.08	30.48	29.67	30.05	30.05	-0.03%	120,120
May 29, 2026	30.14	30.27	30.04	30.06	30.06	0.03%	123,562
May 28, 2026	30.00	30.27	29.76	30.05	30.05	-0.07%	96,257
May 27, 2026	30.35	30.60	30.02	30.07	30.07	-1.02%	73,016
May 26, 2026	30.63	30.83	30.12	30.38	30.38	-0.13%	58,368
May 22, 2026	30.57	30.85	30.35	30.42	30.42	-0.10%	89,426
May 21, 2026	29.74	30.49	29.51	30.45	30.45	1.53%	153,978
May 20, 2026	29.85	30.34	29.59	29.99	29.99	1.32%	89,908
May 19, 2026	29.54	29.99	29.41	29.60	29.60	-0.17%	103,985
May 18, 2026	29.31	29.83	29.31	29.65	29.65	1.33%	67,200
May 15, 2026	29.38	30.14	29.15	29.26	29.26	-0.75%	52,110
May 14, 2026	29.56	30.17	29.40	29.48	29.48	-0.03%	56,687
May 13, 2026	29.60	30.30	29.32	29.49	29.49	-0.81%	58,070
May 12, 2026	29.80	29.81	29.33	29.73	29.73	-0.23%	50,342
May 11, 2026	30.52	30.64	29.75	29.80	29.80	-1.97%	49,831
May 8, 2026	30.50	30.73	30.11	30.40	30.40	-0.07%	59,104
May 7, 2026	30.20	30.65	30.02	30.42	30.42	1.03%	144,946
May 6, 2026	30.00	30.44	29.67	30.11	30.11	0.90%	97,801
May 5, 2026	29.72	29.98	29.45	29.84	29.84	1.32%	33,063
May 4, 2026	29.72	30.24	29.30	29.61	29.45	-0.87%	53,491
May 1, 2026	29.62	30.29	29.55	29.87	29.71	0.88%	32,887
Apr 30, 2026	29.72	29.87	29.40	29.61	29.45	-0.03%	50,450
Apr 29, 2026	30.10	30.49	29.50	29.62	29.46	-1.89%	54,436
Apr 28, 2026	30.29	30.57	30.10	30.19	30.03	-	41,170
Apr 27, 2026	30.10	30.39	30.04	30.19	30.03	0.23%	60,262
Apr 24, 2026	29.90	30.21	29.50	30.12	29.96	0.67%	73,562
Apr 23, 2026	30.78	30.84	29.91	29.92	29.76	-2.51%	77,307
Apr 22, 2026	30.50	31.30	30.21	30.69	30.52	1.56%	83,575
Apr 21, 2026	31.06	31.41	30.16	30.22	30.06	-2.70%	46,781
Apr 20, 2026	31.11	31.40	31.04	31.06	30.89	-0.29%	68,056
Apr 17, 2026	30.67	31.51	30.59	31.15	30.98	2.43%	182,301
Apr 16, 2026	30.80	31.11	30.37	30.41	30.25	-1.43%	68,083
Apr 15, 2026	30.91	31.02	30.72	30.85	30.68	0.06%	42,844
Apr 14, 2026	30.76	30.95	30.44	30.83	30.66	-0.06%	64,545
Apr 13, 2026	30.89	31.14	30.63	30.85	30.68	-0.36%	61,826
Apr 10, 2026	31.30	31.40	30.80	30.96	30.79	-1.18%	84,939
Apr 9, 2026	30.51	31.43	30.46	31.33	31.16	2.19%	163,399
Apr 8, 2026	30.49	30.94	30.49	30.66	30.49	2.51%	122,229
Apr 7, 2026	29.70	30.15	29.70	29.91	29.75	0.34%	98,377
Apr 6, 2026	29.41	29.95	29.41	29.81	29.65	1.02%	80,414
Apr 2, 2026	29.15	29.67	29.02	29.51	29.35	0.55%	74,536
Apr 1, 2026	29.41	29.74	29.31	29.35	29.19	0.41%	61,037
Mar 31, 2026	29.30	29.56	28.82	29.23	29.07	1.11%	37,153
Mar 30, 2026	28.64	28.98	28.64	28.91	28.75	1.33%	46,290
Mar 27, 2026	28.55	28.72	28.41	28.53	28.38	-0.63%	36,072
Mar 26, 2026	28.40	28.90	28.20	28.71	28.55	0.67%	55,890
Mar 25, 2026	28.89	29.26	28.27	28.52	28.37	0.04%	180,363
Mar 24, 2026	28.54	28.92	28.43	28.51	28.36	-0.37%	86,388
Mar 23, 2026	28.73	29.76	28.49	28.62	28.46	1.62%	76,511
Mar 20, 2026	28.20	28.60	27.90	28.16	28.01	0.21%	152,022
Mar 19, 2026	27.52	28.37	27.52	28.10	27.95	1.33%	61,584
Mar 18, 2026	28.13	29.05	27.72	27.73	27.58	-1.84%	81,556
Mar 17, 2026	28.64	29.25	28.15	28.25	28.10	-0.98%	86,507
Mar 16, 2026	28.20	29.00	28.20	28.53	28.38	1.57%	97,495
Mar 13, 2026	28.30	28.88	28.00	28.09	27.94	-0.14%	61,116
Mar 12, 2026	27.61	28.43	27.51	28.13	27.98	0.32%	56,125
Mar 11, 2026	28.23	28.63	27.99	28.04	27.89	-1.34%	83,990
Mar 10, 2026	28.53	29.10	28.23	28.42	28.27	0.07%	67,540
Mar 9, 2026	28.00	28.77	27.50	28.40	28.25	0.26%	54,778
Mar 6, 2026	28.38	28.64	27.76	28.33	28.17	-0.89%	59,543
Mar 5, 2026	28.69	29.00	28.30	28.58	28.43	-1.11%	48,736
Mar 4, 2026	29.00	29.28	28.74	28.90	28.74	0.70%	58,411
Mar 3, 2026	28.44	28.85	28.26	28.70	28.54	-0.83%	65,179
Mar 2, 2026	28.40	29.25	28.40	28.94	28.78	0.42%	28,754
Feb 27, 2026	29.61	30.24	28.75	28.82	28.66	-4.00%	42,756
Feb 26, 2026	30.07	30.65	29.86	30.02	29.86	0.03%	38,310
Feb 25, 2026	29.54	30.15	29.54	30.01	29.85	1.97%	46,495
Feb 24, 2026	29.87	30.30	29.43	29.43	29.27	-1.11%	36,854
Feb 23, 2026	30.75	30.90	29.50	29.76	29.60	-2.81%	46,779
Feb 20, 2026	30.54	30.82	30.03	30.62	30.45	0.43%	69,005
Feb 19, 2026	29.87	30.60	29.80	30.49	30.33	1.26%	56,242
Feb 18, 2026	30.25	30.73	29.90	30.11	29.95	-0.45%	43,159
Feb 17, 2026	30.10	30.50	30.10	30.25	30.08	1.09%	84,331
Feb 13, 2026	30.07	30.12	29.75	29.92	29.76	0.40%	72,948
Feb 12, 2026	30.17	30.17	29.27	29.80	29.64	-0.53%	65,009
Feb 11, 2026	30.44	30.69	29.86	29.96	29.80	-0.83%	46,988
Feb 10, 2026	30.68	30.83	30.18	30.21	30.05	-1.48%	54,138
Feb 9, 2026	30.89	31.04	30.65	30.83	30.50	-0.05%	55,422
Feb 6, 2026	30.98	31.43	30.80	30.84	30.51	0.10%	48,178
Feb 5, 2026	30.63	31.32	30.61	30.81	30.48	0.13%	97,987
Feb 4, 2026	30.78	31.44	30.63	30.77	30.44	0.49%	62,042
Feb 3, 2026	30.20	30.95	30.05	30.62	30.30	1.36%	99,228