NASDAQ : FCCO

First Community Corporation — Price history

Financials · Banks - Regional · United States

Last price 32.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 310.02M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First Community Corporation (FCCO) closed at 33.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.34	33.83	33.31	33.58	15,668	+1.82%
2026-10-30	33.62	33.62	32.94	32.98	43,423	-1.55%
2026-10-29	33.34	33.74	33.31	33.5	23,175	+1.06%
2026-10-28	33.01	33.26	32.54	33.15	37,866	+0.70%
2026-10-27	33.15	33.37	32.63	32.92	35,506	-0.24%
2026-10-26	33.31	33.31	32.86	33	25,672	-0.30%
2026-10-23	32.96	33.175	32.69	33.1	43,133	+0.33%
2026-10-22	32.83	33.26	32.52	32.99	37,826	+0.67%
2026-10-21	32.86	33.49	32.565	32.77	53,942	+0.49%
2026-10-20	32.36	33.04	32.36	32.61	52,421	+0.83%
2026-10-19	32.63	32.73	32.17	32.34	46,103	-0.61%
2026-10-16	32.39	33.13	32.35	32.54	141,878	+0.46%
2026-10-15	32.16	32.835	31.595	32.39	33,242	+1.16%
2026-10-14	31.87	32.19	30.955	32.02	59,213	-0.84%
2026-10-13	32.59	32.59	32.225	32.29	27,323	-0.68%
2026-10-12	32.09	32.84	32.09	32.51	35,124	+0.74%
2026-10-09	32.53	32.53	32.08	32.27	26,618	-0.52%
2026-10-08	32.335	32.96	32.205	32.44	32,461	+0.34%
2026-10-07	32.17	32.695	31.25	32.33	40,043	-0.80%
2026-10-06	32.68	32.971	32.5	32.59	25,628	+0.03%
2026-10-05	32.57	32.96	32.5	32.58	39,053	-0.28%
2026-10-02	32.69	33.11	31.95	32.67	30,075	+0.62%
2026-10-01	32.05	32.47	31.5	32.47	26,380	+0.93%
2026-09-30	32.25	32.945	31.915	32.17	58,537	-0.37%
2026-09-29	32.57	32.76	31.922	32.29	34,204	-0.86%
2026-09-28	33.73	33.73	32.57	32.57	32,511	-1.15%
2026-09-25	32.75	33.04	32.46	32.95	50,511	+0.92%
2026-09-24	32.25	32.73	31	32.65	556,415	+1.24%
2026-09-23	32.91	33.18	32.03	32.25	46,701	-2.60%
2026-09-22	33.57	33.74	32.64	33.11	58,443	-1.13%
2026-09-21	33.64	33.79	33.35	33.49	25,519	-0.71%
2026-09-18	33.52	34.2	33.295	33.73	123,513	-0.21%
2026-09-17	33.8	33.98	33.28	33.8	52,264	+0.60%
2026-09-16	34.25	34.27	33.25	33.6	30,494	-1.64%
2026-09-15	34.14	34.415	33.85	34.16	41,403	-0.20%
2026-09-14	33.96	34.39	33.96	34.23	32,315	+0.38%
2026-09-11	34.25	34.96	33.855	34.1	35,151	-0.15%
2026-09-10	33.85	34.24	33.26	34.15	36,450	+0.53%
2026-09-09	33.54	33.97	33.27	33.97	55,984	+0.03%
2026-09-08	34.41	34.68	33.775	33.96	44,563	-1.74%
2026-09-04	33.96	34.715	33.96	34.56	38,772	+1.53%
2026-09-03	33.95	34.33	33.59	34.04	58,493	+0.59%
2026-09-02	33.01	34.12	33.01	33.84	79,311	+2.67%
2026-09-01	33.14	33.42	32.62	32.96	31,306	-0.42%
2026-08-31	33.54	33.95	33.07	33.1	28,871	-1.58%
2026-08-28	33.36	33.89	33.11	33.63	50,285	+0.69%
2026-08-27	33.35	33.94	32.75	33.4	67,979	+0.27%
2026-08-26	33.93	33.93	33.1	33.31	60,137	-2.09%
2026-08-25	33.8	34.63	33.42	34.02	48,970	+1.07%
2026-08-24	33.62	34.315	33.525	33.66	62,046	-0.18%
2026-08-21	34.08	34.22	33.175	33.72	95,609	-0.71%
2026-08-20	33.59	34.1	33.41	33.96	27,608	+0.47%
2026-08-19	34.72	34.72	33.715	33.8	48,144	-1.89%
2026-08-18	34.81	35.17	33.63	34.45	36,165	-0.72%
2026-08-17	34.37	35	34.12	34.7	44,357	+1.02%
2026-08-14	34.72	35	34.12	34.35	37,245	-0.67%
2026-08-13	34.51	34.76	34.14	34.58	35,184	+1.23%
2026-08-12	33.72	34.27	33.55	34.16	33,560	+1.24%
2026-08-11	33.99	34.195	33.625	33.74	24,201	-0.21%
2026-08-10	34.22	34.39	33.325	33.81	54,527	-1.17%
2026-08-07	32.715	34.69	32.715	34.21	26,975	-0.15%
2026-08-06	34.73	34.73	33.83	34.26	29,623	-0.61%
2026-08-05	34.24	34.52	33.8	34.47	33,544	+0.44%
2026-08-04	34.35	34.76	34.07	34.32	49,619	-0.17%
2026-08-03	34.44	35.18	34.02	34.55	56,441	+1.14%
2026-07-31	33.94	34.545	33.5	34.16	52,009	+0.15%
2026-07-30	34.72	34.95	33.985	34.11	68,037	-1.84%
2026-07-29	34.92	35.735	34.65	34.75	94,475	-0.74%
2026-07-28	33.98	35.26	32.735	35.01	115,357	+3.18%
2026-07-27	33.79	34.535	33.79	33.93	60,609	+0.83%
2026-07-24	33.13	34.06	32.6	33.65	59,796	+2.09%
2026-07-23	32.36	33.27	32.3	32.96	47,779	+1.45%
2026-07-22	32.86	33	31.3	32.49	75,596	+0.79%
2026-07-21	32.15	32.52	31.908	32.235	34,530	-0.36%
2026-07-20	32.71	32.855	32.1	32.35	30,257	-1.10%
2026-07-17	33.28	33.44	32.22	32.71	44,976	-2.12%
2026-07-16	32.66	33.78	32.66	33.42	37,073	+2.48%
2026-07-15	32.42	32.92	32.39	32.61	43,388	+0.74%
2026-07-14	32.54	33.04	32.03	32.37	39,913	-0.64%
2026-07-13	32.25	32.875	32	32.58	51,401	+0.62%
2026-07-10	32.35	32.6	32.14	32.38	35,760	-0.12%
2026-07-09	32.04	32.84	31.98	32.42	34,232	+0.93%
2026-07-08	32.59	32.79	32	32.12	37,145	-1.89%
2026-07-07	32.89	34	32.67	32.74	45,157	-0.43%
2026-07-06	32.87	33.3	32.37	32.88	47,583	-0.15%
2026-07-02	33.47	33.559	32.76	32.93	54,159	-1.05%
2026-07-01	32.61	33.46	32.61	33.28	46,029	+1.84%
2026-06-30	32.69	32.745	32.12	32.68	50,219	-0.03%
2026-06-29	33.01	33.01	32.34	32.69	76,205	-1.33%
2026-06-26	32.29	34.01	31.92	33.13	601,005	+2.76%
2026-06-25	32.81	32.98	32	32.24	59,716	-1.53%
2026-06-24	32.36	33	32.235	32.74	160,890	+1.68%
2026-06-23	31.88	32.29	31.8	32.2	191,175	+1.04%
2026-06-22	31.5	32.345	31.5	31.87	56,676	+0.98%
2026-06-18	31.59	31.98	31.26	31.56	129,245	+0.99%
2026-06-17	31.89	31.89	30.65	31.25	82,138	-1.23%
2026-06-16	31.52	32.73	31.3	31.64	75,635	+0.93%
2026-06-15	32.5	33.03	31.3	31.35	107,926	-2.70%
2026-06-12	31.91	32.33	31.91	32.22	98,943	+0.97%
2026-06-11	32.12	32.45	31.64	31.91	148,132	-0.28%
2026-06-10	31.97	32.32	31.77	32	123,074	+0.88%
2026-06-09	31.44	32.31	31.44	31.72	121,463	+1.02%
2026-06-08	31.41	31.72	31.19	31.4	119,204	+0.13%
2026-06-05	30.8	31.65	30.8	31.36	195,058	+1.82%
2026-06-04	30.13	30.81	30.13	30.8	162,772	+3.04%
2026-06-03	30.61	30.79	29.879	29.89	87,373	-2.67%
2026-06-02	30.01	30.72	30.01	30.71	198,011	+2.20%
2026-06-01	30.08	30.475	29.67	30.05	120,120	-0.03%
2026-05-29	30.14	30.27	30.04	30.06	123,562	+0.03%
2026-05-28	30	30.27	29.76	30.05	96,257	-0.07%
2026-05-27	30.35	30.6	30.02	30.07	73,016	-1.02%
2026-05-26	30.63	30.825	30.12	30.38	58,368	-0.13%
2026-05-22	30.57	30.845	30.345	30.42	89,426	-0.10%
2026-05-21	29.74	30.485	29.51	30.45	153,978	+1.53%
2026-05-20	29.85	30.34	29.59	29.99	89,908	+1.32%
2026-05-19	29.54	29.99	29.411	29.6	103,985	-0.17%
2026-05-18	29.31	29.833	29.31	29.65	67,200	+1.33%
2026-05-15	29.38	30.14	29.15	29.26	52,110	-0.75%
2026-05-14	29.56	30.165	29.4	29.48	56,687	-0.03%
2026-05-13	29.6	30.3	29.32	29.49	58,070	-0.81%