First Community Corp (NQ: FCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	24.55	25.00	24.36	24.94	18,405	+0.61(+2.51%)
Nov 20, 2024	24.56	25.07	23.79	24.33	18,007	-0.09(-0.37%)
Nov 19, 2024	24.30	24.70	24.10	24.42	37,006	+0.11(+0.45%)
Nov 18, 2024	24.51	24.77	24.31	24.31	35,866	+0.06(+0.25%)
Nov 15, 2024	24.01	24.38	24.01	24.25	16,398	+0.11(+0.46%)
Nov 14, 2024	24.63	24.63	23.65	24.14	31,552	-0.30(-1.23%)
Nov 13, 2024	25.37	25.55	24.44	24.44	12,429	-0.57(-2.28%)
Nov 12, 2024	24.98	25.34	24.77	25.01	12,926	+0.02(+0.08%)
Nov 11, 2024	24.59	25.00	24.59	24.99	11,880	+0.74(+3.05%)
Nov 08, 2024	24.44	24.44	24.23	24.25	9,947	+0.04(+0.17%)
Nov 07, 2024	24.24	24.69	24.01	24.21	10,300	-0.19(-0.78%)
Nov 06, 2024	24.71	24.76	24.38	24.40	9,542	+0.64(+2.69%)
Nov 05, 2024	23.80	24.09	23.76	23.76	9,041	+0.34(+1.45%)
Nov 04, 2024	23.65	24.04	23.40	23.42	10,019	-0.41(-1.72%)
Nov 01, 2024	23.65	23.83	23.59	23.83	11,394	+0.09(+0.38%)
Oct 31, 2024	23.26	23.88	23.26	23.74	12,464	+0.39(+1.67%)
Oct 30, 2024	23.90	24.33	23.35	23.35	14,741	-0.52(-2.18%)
Oct 29, 2024	23.25	23.99	22.88	23.87	15,608	+0.96(+4.19%)
Oct 28, 2024	22.33	22.92	22.27	22.91	3,563	+0.58(+2.58%)
Oct 25, 2024	22.92	23.04	22.20	22.33	12,725	-0.38(-1.66%)
Oct 24, 2024	22.65	23.15	22.11	22.71	16,949	-0.04(-0.17%)
Oct 23, 2024	23.10	23.10	22.25	22.75	11,783	+0.05(+0.22%)
Oct 22, 2024	22.73	22.83	22.35	22.70	22,256	+0.14(+0.62%)
Oct 21, 2024	23.11	23.45	22.50	22.56	9,384	-0.55(-2.36%)
Oct 18, 2024	23.15	23.80	22.98	23.11	12,905	+0.05(+0.22%)
Oct 17, 2024	23.44	23.44	23.06	23.06	9,621	+0.05(+0.22%)
Oct 16, 2024	21.29	23.61	21.28	23.01	45,788	+1.78(+8.38%)
Oct 15, 2024	21.34	21.70	21.16	21.23	18,022	+0.07(+0.33%)
Oct 14, 2024	21.12	21.55	21.12	21.16	9,028	-0.07(-0.33%)
Oct 11, 2024	20.99	22.21	20.99	21.23	20,167	+0.22(+1.04%)
Oct 10, 2024	20.63	21.06	20.38	21.01	8,240	+0.37(+1.78%)
Oct 09, 2024	20.97	21.08	20.59	20.64	19,272	-0.19(-0.91%)
Oct 08, 2024	20.90	21.15	20.61	20.83	11,193	+0.18(+0.87%)
Oct 07, 2024	20.64	21.19	20.45	20.65	20,272	-0.11(-0.53%)
Oct 04, 2024	21.05	21.23	20.68	20.76	7,878	+0.00(+0.00%)
Oct 03, 2024	20.38	20.91	20.35	20.76	6,440	-0.12(-0.57%)
Oct 02, 2024	21.33	21.33	20.67	20.88	10,483	-0.06(-0.28%)
Oct 01, 2024	20.71	21.44	20.71	20.94	8,315	-0.36(-1.68%)
Sep 30, 2024	21.26	21.67	21.21	21.30	11,959	+0.04(+0.19%)
Sep 27, 2024	21.38	21.61	21.21	21.26	16,626	-0.25(-1.15%)
Sep 26, 2024	21.56	21.60	21.12	21.51	16,370	+0.01(+0.05%)
Sep 25, 2024	21.16	21.50	21.11	21.50	6,873	+0.14(+0.65%)
Sep 24, 2024	22.00	22.00	21.36	21.36	8,819	-0.48(-2.18%)
Sep 23, 2024	22.18	22.71	21.72	21.84	8,878	-0.72(-3.17%)
Sep 20, 2024	22.63	22.63	22.16	22.55	21,811	+0.00(+0.00%)
Sep 19, 2024	21.47	22.64	21.36	22.55	23,994	+1.19(+5.58%)
Sep 18, 2024	21.59	22.14	21.14	21.36	25,738	-0.26(-1.20%)
Sep 17, 2024	21.82	22.05	21.62	21.62	8,441	+0.05(+0.23%)
Sep 16, 2024	21.58	21.80	21.44	21.57	11,118	-0.23(-1.05%)
Sep 13, 2024	21.54	21.82	21.36	21.80	10,820	+0.63(+2.96%)
Sep 12, 2024	21.35	21.35	21.17	21.17	2,500	-0.05(-0.23%)
Sep 11, 2024	20.77	21.22	20.37	21.22	9,627	+0.11(+0.52%)
Sep 10, 2024	20.91	21.11	20.75	21.11	35,081	+0.06(+0.28%)
Sep 09, 2024	20.86	21.13	20.83	21.05	11,740	+0.09(+0.43%)
Sep 06, 2024	20.98	21.15	20.87	20.96	7,952	-0.13(-0.61%)
Sep 05, 2024	21.41	21.65	20.91	21.09	24,309	-0.28(-1.30%)
Sep 04, 2024	21.36	21.64	21.12	21.37	24,198	-0.03(-0.14%)