FCCO

First Community Corporation Historical Stock Prices

$12.32
*  
0.14
1.15%
Get FCCO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading FCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCCO Pre-Market
 
 
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 30-JUL-2014 TO 30-JUL-2015

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  12.45  12.4699  12.30  12.32 1,286
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
04/28/2015 12.1 12.25 12.1 12.25 500
04/27/2015 11.99 11.99 11.99 11.99 00
04/24/2015 11.95 12.05 11.95 11.99 12,042
04/23/2015 11.67 11.98 11.66 11.98 429
04/22/2015 11.67 11.67 11.66 11.67 1,307
04/21/2015 11.77 11.77 11.69 11.69 601
04/20/2015 11.5 11.5 11.15 11.45 13,531
04/17/2015 11.6 11.6 11.536 11.536 479
04/16/2015 11.41 11.646 11.41 11.6001 828
04/15/2015 11.55 11.55 11.55 11.55 774
04/14/2015 11.56 11.63 11.55 11.55 891
04/13/2015 11.806 11.93 11.64 11.64 1,474
04/10/2015 12.01 12.01 11.62 11.64 2,115
04/09/2015 12.01 12.01 12.01 12.01 100
04/08/2015 12.05 12.09 12.05 12.07 3,682
04/07/2015 11.91 12.0538 11.91 12.029 452
04/06/2015 12.1 12.1 11.87 11.9 7,635
04/02/2015 12.0999 12.0999 12.0999 12.0999 00
04/01/2015 11.94 12.0999 11.94 12.0999 3,925
03/31/2015 11.75 11.75 11.66 11.66 800
03/30/2015 11.65 11.77 11.65 11.77 584
03/27/2015 11.7001 11.7001 11.7001 11.7001 00
03/26/2015 11.7001 11.7001 11.7001 11.7001 00
03/25/2015 11.75 11.7501 11.7001 11.7001 2,908
03/24/2015 11.78 11.8 11.56 11.78 5,673
03/23/2015 11.85 11.86 11.7701 11.8 14,775
03/20/2015 11.78 11.95 11.77 11.77 5,748
03/19/2015 11.81 11.82 11.75 11.82 9,394
03/18/2015 11.55 11.9 11.55 11.61 5,247
03/17/2015 11.82 11.82 11.55 11.56 7,198
03/16/2015 11.76 11.76 11.75 11.7501 2,789
03/13/2015 11.78 11.784 11.75 11.75 2,100
03/12/2015 11.761 11.761 11.76 11.76 578
03/11/2015 11.78 11.99 11.76 11.79 770
03/10/2015 11.77 11.77 11.77 11.77 201
03/09/2015 11.77 12.03 11.77 11.77 16,599
03/06/2015 11.78 12 11.78 11.91 5,082
03/05/2015 11.86 11.86 11.85 11.85 5,100
03/04/2015 11.78 11.85 11.78 11.825 9,522
03/03/2015 11.78 11.78 11.78 11.78 949
03/02/2015 11.77 11.869 11.76 11.78 4,687
02/27/2015 11.7601 11.84 11.7601 11.78 643
02/26/2015 11.79 11.8199 11.76 11.78 1,703
02/25/2015 11.77 11.77 11.76 11.76 2,223
02/24/2015 11.79 11.82 11.77 11.77 603
02/23/2015 11.76 11.7898 11.75 11.75 4,279
02/20/2015 11.74 11.75 11.73 11.73 9,356
02/19/2015 11.49 11.7501 11.49 11.7075 12,978
02/18/2015 11.599 11.599 11.5 11.5 5,319
02/17/2015 11.34 11.54 11.34 11.5 6,318
02/13/2015 11.25 11.5 11.25 11.49 12,858
02/12/2015 11.23 11.43 11.23 11.3 12,678
02/11/2015 11.35 11.35 11.35 11.35 240
02/10/2015 11.57 11.57 11.35 11.37 2,573
02/09/2015 11.27 11.46 11.26 11.46 2,206
02/06/2015 11.2 11.3899 11.2 11.35 3,632
02/05/2015 11.49 11.49 11.1 11.34 2,910
02/04/2015 11.68 11.68 11.25 11.25 8,520
02/03/2015 11.5 11.5 11.04 11.385 6,147
02/02/2015 11.05 11.49 11.05 11.28 1,949
01/30/2015 10.9501 11 10.9501 11 647
01/29/2015 11.08 11.09 11 11 8,752
01/28/2015 11.131 11.131 11.05 11.05 499
01/27/2015 11.0551 11.06 11.0551 11.06 1,100
01/26/2015 10.86 11.13 10.86 11.06 9,520
01/23/2015 11 11.05 11 11.05 11,138
01/22/2015 10.8 10.95 10.8 10.95 8,448
01/21/2015 10.8 10.87 10.8 10.87 1,100
01/20/2015 10.76 10.79 10.75 10.785 6,754
01/16/2015 10.78 10.81 10.75 10.81 1,193
01/15/2015 10.83 10.83 10.76 10.79 2,702
01/14/2015 10.75 10.84 10.75 10.82 14,288
01/13/2015 10.75 10.86 10.75 10.86 731
01/12/2015 10.75 10.9 10.75 10.885 3,662
01/09/2015 11.02 11.02 10.72 10.92 5,867
01/08/2015 11.25 11.25 10.95 10.95 7,705
01/07/2015 10.91 11.29 10.91 11.16 21,712
01/06/2015 11.05 11.17 11.05 11.17 400
01/05/2015 11.04 11.04 11.04 11.04 00
01/02/2015 11.01 11.27 10.98 11.04 6,292
12/31/2014 11.26 11.49 11.17 11.3105 18,972
12/30/2014 11.49 11.61 11.26 11.42 12,351
12/29/2014 11.59 11.69 11.25 11.39 8,602
12/26/2014 11.33 11.56 11.33 11.55 4,618
12/24/2014 11.23 11.675 11.23 11.35 3,839
12/23/2014 11.02 11.4399 10.99 11.22 8,361
12/22/2014 10.86 11.5 10.86 11.49 5,955
12/19/2014 11.71 11.75 10.78 10.78 38,850
12/18/2014 11.5 11.75 10.91 11.34 18,855
12/17/2014 11.45 11.5 11.36 11.5 12,187
12/16/2014 11.5 11.5 11.302 11.45 14,570
12/15/2014 11.25 11.4 11.25 11.4 19,371
12/12/2014 11.17 11.5 11 11.19 4,279
12/11/2014 11.3 11.3 11.25 11.29 8,747
12/10/2014 11.099 11.25 11.07 11.24 28,018
12/09/2014 10.95 11.35 10.95 11.2 8,002
12/08/2014 10.93 10.95 10.85 10.95 5,619
12/05/2014 10.84 10.9 10.79 10.79 7,306
12/04/2014 10.81 10.84 10.81 10.82 1,400
12/03/2014 10.75 10.85 10.75 10.75 5,401
12/02/2014 10.72 10.74 10.72 10.73 1,940
12/01/2014 10.72 10.74 10.71 10.74 4,535
11/28/2014 10.733 10.733 10.733 10.733 200
11/26/2014 10.7382 10.7382 10.7382 10.7382 00
11/25/2014 10.7382 10.7382 10.7382 10.7382 390
11/24/2014 10.72 10.72 10.72 10.72 00
11/21/2014 10.75 10.75 10.7 10.72 15,263
11/20/2014 10.742 10.742 10.67 10.67 4,161
11/19/2014 10.74 10.74 10.74 10.74 00
11/18/2014 10.73 10.75 10.7 10.74 7,832
11/17/2014 10.73 10.74 10.71 10.71 2,119
11/14/2014 10.75 10.75 10.66 10.66 540
11/13/2014 10.68 10.68 10.68 10.68 563
11/12/2014 10.739 10.739 10.739 10.739 00
11/11/2014 10.74 10.74 10.6905 10.739 2,772
11/10/2014 10.75 10.75 10.75 10.75 100
11/07/2014 10.65 10.75 10.6 10.75 3,759
11/06/2014 10.6501 10.6501 10.6501 10.6501 00
11/05/2014 10.7 10.7 10.6501 10.6501 905
11/04/2014 10.6401 10.7 10.6401 10.65 4,699
11/03/2014 10.62 10.7 10.62 10.7 1,000
10/31/2014 10.66 10.66 10.62 10.62 152,882
10/30/2014 10.67 10.67 10.6 10.62 3,125
10/29/2014 10.68 10.69 10.65 10.65 16,634
10/28/2014 10.74 10.79 10.74 10.79 6,239
10/27/2014 10.7499 10.7499 10.7499 10.7499 00
10/24/2014 10.74 10.7499 10.7 10.7499 2,609
10/23/2014 10.6 10.69 10.6 10.69 5,100
10/22/2014 10.6916 10.6916 10.6 10.6 1,810
10/21/2014 10.632 10.632 10.632 10.632 500
10/20/2014 10.65 10.65 10.65 10.65 00
10/17/2014 10.6 10.65 10.6 10.65 450
10/16/2014 10.6 10.6 10.6 10.6 600
10/15/2014 10.689 10.689 10.51 10.6 9,947
10/14/2014 10.6 10.6799 10.6 10.6 1,334
10/13/2014 10.6 10.6 10.6 10.6 50,100
10/10/2014 10.6009 10.628 10.6 10.628 971
10/09/2014 10.6001 10.6001 10.6001 10.6001 200
10/08/2014 10.6 10.6 10.6 10.6 50,110
10/07/2014 10.64 10.64 10.6 10.62 3,148
10/06/2014 10.66 10.66 10.6 10.6 6,527
10/03/2014 10.61 10.61 10.61 10.61 1,329
10/02/2014 10.62 10.62 10.6 10.61 2,056
10/01/2014 10.6101 10.6101 10.61 10.61 2,773
09/30/2014 10.63 10.64 10.63 10.64 526
09/29/2014 10.62 10.65 10.62 10.62 614
09/26/2014 10.7499 10.7499 10.7499 10.7499 00
09/25/2014 10.7499 10.7499 10.7499 10.7499 00
09/24/2014 10.7499 10.7499 10.7499 10.7499 131
09/23/2014 10.75 10.75 10.6824 10.74 1,141
09/22/2014 10.8 10.8 10.8 10.8 00
09/19/2014 10.74 10.8 10.69 10.8 16,319
09/18/2014 10.72 10.72 10.69 10.69 2,759
09/17/2014 10.61 10.7 10.61 10.7 3,615
09/16/2014 10.67 10.67 10.61 10.61 3,146
09/15/2014 10.65 10.72 10.65 10.65 1,231
09/12/2014 10.66 10.66 10.66 10.66 121
09/11/2014 10.6601 10.675 10.61 10.6201 5,654
09/10/2014 10.75 10.75 10.65 10.66 6,984
09/09/2014 10.63 10.74 10.62 10.7209 1,681
09/08/2014 10.75 10.75 10.61 10.72 3,871
09/05/2014 10.635 10.73 10.63 10.73 22,925
09/04/2014 10.61 10.65 10.601 10.601 1,495
09/03/2014 10.73 10.73 10.6 10.65 10,787
09/02/2014 10.75 10.7899 10.71 10.75 1,505
08/29/2014 10.75 10.79 10.6501 10.79 4,347
08/28/2014 10.75 10.75 10.7 10.75 2,400
08/27/2014 10.75 10.75 10.65 10.71 6,308
08/26/2014 10.71 10.75 10.61 10.75 5,586
08/25/2014 10.72 10.7899 10.6501 10.745 3,634
08/22/2014 10.7465 10.75 10.725 10.75 2,700
08/21/2014 10.79 10.79 10.7896 10.7896 3,000
08/20/2014 10.65 10.67 10.65 10.67 2,484
08/19/2014 10.65 10.67 10.65 10.6501 1,068
08/18/2014 10.79 10.7999 10.6 10.7999 12,682
08/15/2014 10.69 10.7 10.65 10.65 1,892
08/14/2014 10.65 10.65 10.65 10.65 00
08/13/2014 10.7 10.749 10.55 10.65 4,569
08/12/2014 10.47 10.65 10.47 10.615 4,698
08/11/2014 10.66 10.725 10.65 10.68 2,917
08/08/2014 10.65 10.79 10.65 10.68 3,574
08/07/2014 10.72 10.736 10.65 10.65 4,171
08/06/2014 10.75 10.75 10.7 10.72 2,200
08/05/2014 10.63 10.7532 10.63 10.72 1,847
08/04/2014 10.7 10.7 10.24 10.51 9,260
08/01/2014 10.7 10.7 10.6 10.65 11,681
07/31/2014 10.6 10.7 10.55 10.65 58,308
07/30/2014 10.68 10.704 10.65 10.65 10,916
*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?