First Community Corporation - Common Stock (FCCO)

Last Price31.20

Change+0.03 (0.10%)

NASDAQ · Last Trade: Dec 17th, 2:16 PM EST

Historical Prices For First Community Corporation - Common Stock (FCCO)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	31.48	31.50	31.10	31.17	52,571	31.17
12/15/2025	30.80	31.48	30.80	31.18	86,780	31.18
12/12/2025	30.71	30.78	30.49	30.65	52,005	30.65
12/11/2025	30.00	30.55	30.00	30.46	60,717	30.46
12/10/2025	29.38	30.11	29.22	30.00	72,983	30.00
12/09/2025	29.40	29.61	29.21	29.24	32,936	29.24
12/08/2025	29.56	29.56	29.03	29.36	28,974	29.36
12/05/2025	29.48	29.57	29.25	29.38	15,284	29.38
12/04/2025	29.45	29.52	29.26	29.39	27,784	29.39
12/03/2025	28.73	29.45	28.66	29.31	26,926	29.31
12/02/2025	29.23	29.39	28.76	28.76	21,190	28.76
12/01/2025	29.02	29.40	28.79	29.10	22,790	29.10
11/28/2025	28.79	29.05	28.79	29.02	8,617	29.02
11/26/2025	29.01	29.18	28.73	29.02	23,571	29.02
11/25/2025	28.42	29.23	28.42	29.13	32,198	29.13
11/24/2025	28.51	28.76	28.13	28.20	12,330	28.20
11/21/2025	27.40	28.45	27.39	28.32	26,613	28.32
11/20/2025	27.70	27.99	27.38	27.39	23,147	27.39
11/19/2025	27.68	27.68	27.20	27.51	18,508	27.51
11/18/2025	27.07	27.52	27.00	27.35	29,296	27.35
11/17/2025	27.98	28.07	26.96	26.96	45,208	26.96
11/14/2025	27.60	27.89	27.40	27.72	20,531	27.72
11/13/2025	27.67	27.77	27.48	27.75	17,731	27.75
11/12/2025	27.40	27.76	27.33	27.50	14,923	27.50
11/11/2025	27.25	27.43	27.20	27.43	21,223	27.43
11/10/2025	26.90	27.32	26.85	27.27	15,964	27.27
11/07/2025	26.55	26.96	26.55	26.90	10,574	26.90
11/06/2025	26.85	27.15	26.70	26.70	12,025	26.70
11/05/2025	26.78	27.10	26.60	26.91	21,449	26.91
11/04/2025	26.61	26.74	26.42	26.62	24,083	26.62
11/03/2025	26.81	26.90	26.55	26.73	23,760	26.57
10/31/2025	27.00	27.49	26.75	26.81	23,492	26.65
10/30/2025	26.50	27.14	26.50	27.13	43,564	26.97
10/29/2025	27.30	27.57	26.63	26.63	31,088	26.47
10/28/2025	27.40	27.54	27.10	27.37	65,306	27.21
10/27/2025	27.45	27.92	27.14	27.44	26,158	27.28
10/24/2025	27.56	27.95	27.35	27.45	24,323	27.29
10/23/2025	27.91	27.93	27.25	27.27	27,441	27.11
10/22/2025	27.52	28.30	27.35	27.91	61,720	27.74
10/21/2025	27.05	27.37	25.92	27.25	30,870	27.09
10/20/2025	26.76	27.09	26.70	27.05	29,328	26.89
10/17/2025	27.25	29.42	26.70	26.76	35,881	26.60
10/16/2025	28.35	28.36	27.03	27.16	43,452	27.00
10/15/2025	28.43	28.81	28.25	28.32	57,343	28.15
10/14/2025	27.59	28.15	27.45	28.06	37,841	27.89
10/13/2025	27.02	28.11	26.76	27.59	100,682	27.42
10/10/2025	27.31	27.50	26.41	26.48	19,266	26.32
10/09/2025	27.30	27.60	27.07	27.34	21,913	27.18
10/08/2025	27.28	27.72	27.10	27.36	21,206	27.20
10/07/2025	27.95	28.03	27.17	27.27	16,480	27.11
10/06/2025	27.40	28.00	27.23	27.58	30,012	27.41
10/03/2025	27.34	27.95	27.34	27.43	27,721	27.27
10/02/2025	27.50	27.76	27.09	27.38	19,946	27.22
10/01/2025	28.00	28.34	27.26	27.53	17,097	27.37
9/30/2025	28.27	28.45	28.00	28.22	19,111	28.05
9/29/2025	29.01	29.08	28.24	28.24	25,074	28.07
9/26/2025	29.13	29.13	28.86	28.94	14,909	28.77
9/25/2025	28.87	29.10	28.86	28.91	28,399	28.74
9/24/2025	29.04	29.34	28.80	29.03	24,862	28.86
9/23/2025	29.00	29.55	29.00	29.05	25,419	28.88
9/22/2025	29.00	29.18	28.84	29.05	37,836	28.88
9/19/2025	28.92	29.44	28.50	29.14	122,410	28.97
9/18/2025	28.63	29.03	28.63	28.91	18,011	28.74
9/17/2025	28.36	28.84	28.35	28.41	27,149	28.24