FCCO

First Community Corporation Common Stock Historical Stock Prices

$14.5393
*  
0.1207
0.82%
Get FCCO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.51 14.5393 14.5393 14.5393 699
04/29/2016 14.5393 14.5393 14.5393 14.5393 710
04/28/2016 14.7 14.7 14.66 14.66 331
04/27/2016 14.03 14.39 13.98 14.39 919
04/26/2016 14.01 14.15 14.01 14.14 2,860
04/25/2016 13.92 14.08 13.87 14.05 2,844
04/22/2016 14.39 14.39 13.86 13.88 457
04/21/2016 14.11 14.4 13.64 14.3 14,677
04/20/2016 14.64 14.68 14 14.52 3,270
04/19/2016 14.748 14.75 13.56 14.45 9,829
04/18/2016 14.94 14.94 14.43 14.67 3,806
04/15/2016 14.75 14.75 14.67 14.67 1,058
04/14/2016 14.75 14.75 14.4 14.59 7,056
04/13/2016 14.75 14.75 14.73 14.73 905
04/12/2016 14.75 14.75 14.75 14.75 00
04/11/2016 14.75 14.75 14.67 14.75 1,380
04/08/2016 14.75 14.86 14.7 14.719 1,300
04/07/2016 14.63 14.9425 14.6 14.75 28,786
04/06/2016 14.581 14.89 14.51 14.89 717
04/05/2016 14.45 14.68 14.44 14.68 6,926
04/04/2016 14.49 14.5 14.42 14.45 7,501
04/01/2016 14.5 14.5 14.11 14.36 1,955
03/31/2016 14.52 14.6 14.42 14.42 2,451
03/30/2016 14.64 14.64 14.64 14.64 00
03/29/2016 14.75 14.75 14.51 14.64 2,549
03/28/2016 14.358 14.74 14.358 14.74 955
03/24/2016 14.25 14.6 14.25 14.6 3,723
03/23/2016 14.1675 14.25 14.1675 14.25 3,220
03/22/2016 14.24 14.24 14.24 14.24 216
03/21/2016 14.25 14.25 14.25 14.25 00
03/18/2016 14.25 14.25 14.25 14.25 404
03/17/2016 13.8603 14.05 13.8603 14.05 1,453
03/16/2016 13.2803 14.03 13.2803 14.03 468
03/15/2016 13.6 13.86 13.57 13.81 871
03/14/2016 13.49 13.57 13.49 13.57 6,519
03/11/2016 13.45 13.5 13.2624 13.49 5,114
03/10/2016 13.4 13.4 13.4 13.4 00
03/09/2016 13.25 13.44 13.25 13.4 862
03/08/2016 13.4399 13.4399 13.12 13.23 10,949
03/07/2016 13.31 13.35 13.01 13.21 15,803
03/04/2016 13.32 13.48 13.32 13.35 7,476
03/03/2016 13.47 13.48 13.34 13.37 1,196
03/02/2016 13.45 13.45 13.45 13.45 00
03/01/2016 13.3 13.48 13.2511 13.45 8,481
02/29/2016 13.3 13.35 13.25 13.25 6,879
02/26/2016 13.1 13.31 13.1 13.31 478
02/25/2016 13.31 13.44 13.31 13.31 1,536
02/24/2016 13.4999 13.4999 13.4999 13.4999 779
02/23/2016 13.5 13.5 13.5 13.5 251
02/22/2016 13.3 13.4799 13.3 13.4 6,608
02/19/2016 13.5 13.5 13.3 13.3 617
02/18/2016 13.28 13.5 13.28 13.491 1,494
02/17/2016 13.2 13.66 13.15 13.45 13,194
02/16/2016 13.08 13.24 12.75 13.21 2,280
02/12/2016 13 13.21 12.8001 13.21 12,420
02/11/2016 12.78 12.99 12.66 12.83 10,437
02/10/2016 12.99 12.99 12.99 12.99 224
02/09/2016 12.83 13 12.75 12.76 2,242
02/08/2016 12.75 12.98 12.75 12.75 1,049
02/05/2016 13.08 13.08 12.75 12.75 8,124
02/04/2016 13.43 13.85 13.14 13.14 753
02/03/2016 13.81 13.81 13.81 13.81 00
02/02/2016 13.81 13.81 13.81 13.81 00
02/01/2016 13.54 13.81 13 13.81 3,728
01/29/2016 13.3726 13.75 13.3726 13.41 1,792
01/28/2016 13.71 13.71 13.39 13.6985 1,641
01/27/2016 13.49 13.7 13.39 13.53 1,719
01/26/2016 13.19 13.7 13.19 13.5 4,536
01/25/2016 13.19 13.2 12.97 13.199 5,555
01/22/2016 13.193 13.193 13.05 13.05 615
01/21/2016 13.14 13.29 12.92 12.92 4,124
01/20/2016 13.801 13.92 13.26 13.28 6,726
01/19/2016 14.4 14.4 13.53 13.6 1,361
01/15/2016 13.6 14.2499 13.0701 13.47 13,095
01/14/2016 13.99 14 13.43 13.63 4,069
01/13/2016 14.25 14.25 13.59 13.96 4,736
01/12/2016 14.2 14.2 14.2 14.2 101
01/11/2016 14.15 14.2075 14.15 14.17 3,433
01/08/2016 13.65 14.39 13.4 14.07 4,620
01/07/2016 13.65 13.97 13.65 13.69 9,904
01/06/2016 14.6 14.98 14.41 14.41 4,006
01/05/2016 14.55 14.8 14.445 14.445 4,835
01/04/2016 14.91 14.92 14.33 14.37 4,201
12/31/2015 14.79 15 14.38 14.92 4,306
12/30/2015 15 15.59 14.01 14.15 5,419
12/29/2015 14.1 14.35 13.95 14.05 4,352
12/28/2015 14.31 14.31 13.96 14.01 3,666
12/24/2015 14.3 14.3299 14.1 14.1 1,304
12/23/2015 14.38 14.51 14.01 14.01 6,092
12/22/2015 14.37 15.42 14.21 14.7 5,526
12/21/2015 14.453 14.7 14.04 14.05 3,333
12/18/2015 13.2 15.27 13.2 14.51 42,272
12/17/2015 13.17 13.55 13.01 13.36 19,087
12/16/2015 13.21 13.32 13.2 13.29 6,697
12/15/2015 13.33 13.33 13.2 13.295 11,143
12/14/2015 13.03 13.25 13.03 13.2 5,414
12/11/2015 13.28 13.35 13.02 13.02 10,693
12/10/2015 13.31 13.3525 13.3 13.34 7,796
12/09/2015 13.28 13.413 13.28 13.35 4,269
12/08/2015 13.3 13.539 13.3 13.3 6,341
12/07/2015 13.64 13.64 13.21 13.31 8,306
12/04/2015 13.601 13.601 13.601 13.601 00
12/03/2015 13.64 13.72 13.601 13.601 1,721
12/02/2015 13.6 13.62 13.6 13.62 602
12/01/2015 13.61 13.61 13.5001 13.5001 1,184
11/30/2015 13.51 13.875 13.47 13.53 2,587
11/27/2015 13.48 13.48 13.48 13.48 460
11/25/2015 13.4 13.4 13.4 13.4 00
11/24/2015 13.4068 13.4068 13.4 13.4 620
11/23/2015 13.44 13.45 13.4 13.45 1,614
11/20/2015 13.5 13.5 13.47 13.48 779
11/19/2015 13.46 13.46 13.3 13.45 2,883
11/18/2015 13.31 13.5 13.31 13.45 7,845
11/17/2015 13.15 13.45 13.15 13.45 256
11/16/2015 13.31 13.5 13.3 13.5 17,693
11/13/2015 13.58 13.58 13.3 13.3 1,554
11/12/2015 13.5 13.5 13.35 13.35 7,371
11/11/2015 13.32 13.32 13.32 13.32 202
11/10/2015 13.41 13.41 13.07 13.08 2,164
11/09/2015 13.3 13.34 13.18 13.18 3,684
11/06/2015 13.2 13.3 13.2 13.3 2,617
11/05/2015 13.4 13.4 13.4 13.4 00
11/04/2015 13.4 13.4 13.4 13.4 00
11/03/2015 13.25 13.4 13.25 13.4 1,300
11/02/2015 13.23 13.23 13.23 13.23 100
10/30/2015 13.11 13.11 13.11 13.11 00
10/29/2015 13.12 13.3399 13.101 13.11 13,491
10/28/2015 13.25 13.25 13.09 13.09 588
10/27/2015 13.02 13.2485 13.02 13.03 456
10/26/2015 12.66 13.33 12.66 13.1 593
10/23/2015 13.34 13.34 13.34 13.34 186
10/22/2015 13.25 13.37 13.06 13.3305 3,932
10/21/2015 12.75 13.2999 12.55 13.25 29,282
10/20/2015 12.27 12.3508 12.27 12.3508 352
10/19/2015 12.36 12.44 12.16 12.2 1,254
10/16/2015 12.41 12.41 12.41 12.41 00
10/15/2015 12.25 12.41 12.03 12.41 1,626
10/14/2015 12.08 12.08 12.08 12.08 100
10/13/2015 12.34 12.34 12.34 12.34 00
10/12/2015 12.34 12.34 12.34 12.34 00
10/09/2015 12.39 12.39 12.07 12.34 421
10/08/2015 12.35 12.35 12.35 12.35 130
10/07/2015 12.07 12.07 12.07 12.07 460
10/06/2015 12.44 12.44 12.39 12.39 282
10/05/2015 12.44 12.44 12.44 12.44 400
10/02/2015 12.37 12.37 12.37 12.37 00
10/01/2015 12.389 12.39 12.21 12.37 2,194
09/30/2015 12.41 12.41 12.1 12.38 1,839
09/29/2015 12.39 12.39 12.39 12.39 00
09/28/2015 12.326 12.39 12.326 12.39 922
09/25/2015 12.44 12.44 12.25 12.2785 1,069
09/24/2015 12.19 12.4289 12.16 12.23 700
09/23/2015 12.28 12.28 12.27 12.28 1,918
09/22/2015 12.29 12.29 12.29 12.29 1,002
09/21/2015 12.22 12.29 12.22 12.29 776
09/18/2015 12.46 12.48 11.98 11.98 23,557
09/17/2015 12.45 12.75 12.45 12.69 1,425
09/16/2015 12.73 12.73 12.25 12.25 8,439
09/15/2015 12.75 12.75 12.26 12.7 2,392
09/14/2015 12.5 12.75 12.2 12.74 5,362
09/11/2015 12.35 12.5 12.33 12.5 2,329
09/10/2015 12.18 12.39 12.0764 12.34 2,334
09/09/2015 11.97 12.39 11.97 12.04 1,921
09/08/2015 12.39 12.39 12.124 12.28 1,491
09/04/2015 12.25 12.39 12.25 12.35 569
09/03/2015 12.04 12.25 11.96 12.25 8,327
09/02/2015 12.2 12.49 12.09 12.11 2,892
09/01/2015 11.66 12.39 11.66 11.93 13,586
08/31/2015 12 12.23 12 12.2 12,892
08/28/2015 11.53 12.05 11.53 12 1,964
08/27/2015 11.9 12.05 11.751 12.05 5,010
08/26/2015 11.8 12.06 11.69 11.95 3,904
08/25/2015 11.73 11.9 11.73 11.89 2,399
08/24/2015 11.8999 11.8999 11.53 11.58 5,529
08/21/2015 11.92 11.92 11.92 11.92 208
08/20/2015 11.9 12 11.9 12 6,021
08/19/2015 11.99 12.06 11.97 12 13,963
08/18/2015 12.02 12.02 11.99 12.02 5,915
08/17/2015 12 12.153 12 12.01 3,101
08/14/2015 12.17 12.17 12.169 12.169 717
08/13/2015 11.9101 11.9301 11.9 11.91 4,024
08/12/2015 12.18 12.19 11.95 11.95 2,206
08/11/2015 12.18 12.18 12 12 1,253
08/10/2015 11.95 12.186 11.95 11.9801 1,681
08/07/2015 12.01 12.2 12.01 12.2 459
08/06/2015 12.3215 12.3215 12.042 12.21 2,503
08/05/2015 12.13 12.47 12.13 12.17 1,733
08/04/2015 12.2 12.25 12.2 12.2 2,258
08/03/2015 12.17 12.17 12.1401 12.15 1,423
07/31/2015 12.32 12.32 12.32 12.32 00
07/30/2015 12.46 12.4699 12.3 12.32 1,286
07/29/2015 12.25 12.25 12.25 12.25 107
07/28/2015 12.2 12.21 12.2 12.21 368
07/27/2015 12.4 12.4 12.4 12.4 00
07/24/2015 12.4 12.4 12.4 12.4 167
07/23/2015 12.25 12.31 12.15 12.15 13,409
07/22/2015 12.229 12.24 12.144 12.24 1,825
07/21/2015 12.18 12.18 12.0501 12.15 1,516
07/20/2015 12.07 12.19 12.07 12.19 483
07/17/2015 12.05 12.16 12.05 12.16 711
07/16/2015 12.23 12.23 12.1 12.14 2,160
07/15/2015 12.2399 12.2399 12.06 12.06 2,451
07/14/2015 12.01 12.15 12.01 12.1492 2,066
07/13/2015 12.24 12.24 12.05 12.05 200
07/10/2015 12.09 12.09 12.09 12.09 00
07/09/2015 12.09 12.09 12.09 12.09 150
07/08/2015 12.01 12.01 11.96 11.96 502
07/07/2015 11.95 12.22 11.95 12.22 956
07/06/2015 12.04 12.04 11.95 11.95 760
07/02/2015 12.06 12.06 11.9 11.99 6,454
07/01/2015 11.902 12.16 11.53 11.9 3,398
06/30/2015 12.19 12.19 12.19 12.19 00
06/29/2015 12.19 12.19 12.19 12.19 00
06/26/2015 12.19 12.19 12.19 12.19 217
06/25/2015 12.14 12.14 12.14 12.14 00
06/24/2015 12.09 12.14 11.77 12.14 37,734
06/23/2015 12.13 12.13 12.13 12.13 00
06/22/2015 12.13 12.13 12.13 12.13 00
06/19/2015 12.14 12.2 12.11 12.13 4,932
06/18/2015 12.17 12.17 11.89 12.13 2,505
06/17/2015 12.3 12.45 11.86 12.01 15,326
06/16/2015 12.1501 12.3 12.1501 12.3 910
06/15/2015 12.3 12.3 12.3 12.3 00
06/12/2015 12.3 12.3 12.3 12.3 100
06/11/2015 12.3 12.49 12.1 12.12 15,570
06/10/2015 12.6001 12.75 12.6001 12.67 1,775
06/09/2015 12.8899 12.8899 12.8899 12.8899 00
06/08/2015 12.68 12.8899 12.68 12.8899 371
06/05/2015 12.86 12.86 12.7 12.7 654
06/04/2015 12.55 12.589 12.35 12.47 2,546
06/03/2015 12.31 12.31 12.31 12.31 101
06/02/2015 12.28 12.28 12.28 12.28 00
06/01/2015 12.3 12.3 12.28 12.28 1,250
05/29/2015 12.3 12.3 12.3 12.3 505
05/28/2015 12.75 12.9 11.85 12.41 12,584
05/27/2015 12.3901 12.97 12.3901 12.62 1,221
05/26/2015 12.61 12.61 12.61 12.61 00
05/22/2015 12.61 12.61 12.61 12.61 144
05/21/2015 12.38 12.6 12.3 12.6 4,035
05/20/2015 12.58 12.58 12.58 12.58 00
05/19/2015 12.58 12.58 12.58 12.58 354
05/18/2015 12.2 12.3 12.15 12.3 4,987
05/15/2015 12.2 12.2 12.2 12.2 447
05/14/2015 12.25 12.25 12.13 12.13 1,578
05/13/2015 12.1696 12.1696 12.1537 12.1537 368
05/12/2015 12.1196 12.19 12.1196 12.19 353
05/11/2015 12.21 12.21 12.19 12.19 952
05/08/2015 12.03 12.03 12.03 12.03 203
05/07/2015 12.182 12.182 12.182 12.182 00
05/06/2015 12.182 12.182 12.182 12.182 00
05/05/2015 12.182 12.182 12.182 12.182 1,104
05/04/2015 12.2 12.25 12.01 12.25 2,651
05/01/2015 12.231 12.25 12.02 12.02 1,961
04/30/2015 12.23 12.23 12.23 12.23 216
04/29/2015 12.25 12.25 12.25 12.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?