First Community Corporation (FCCT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:17PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,200 |
| 07 May 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 10,000 |
| 06 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 5,000 |
| 03 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 02 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
| 01 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2,500 |
| 30 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 29 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 26 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 25 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2,300 |
| 24 Apr 2024 | 8.89 | 8.91 | 8.89 | 8.89 | 8.89 | 3,100 |
| 23 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 400 |
| 22 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 19 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 18 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
| 17 Apr 2024 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | 400 |
| 16 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 15 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| 12 Apr 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 3,000 |
| 11 Apr 2024 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 1,900 |
| 10 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| 04 Apr 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 1,000 |
| 03 Apr 2024 | 8.75 | 8.75 | 8.00 | 8.50 | 8.50 | 1,000 |
| 02 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 01 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 28 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 22 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 21 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 20 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 19 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 18 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 14 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 13 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 12 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 08 Mar 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 200 |
| 07 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 06 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 05 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 04 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 01 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 29 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 28 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 22 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 21 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 20 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 16 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 14 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2,000 |
| 12 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Feb 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 200 |
| 08 Feb 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 300 |
| 07 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 31 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 24 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
| 23 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 700 |
| 16 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 12 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Jan 2024 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | 1,800 |
| 10 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 14 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.