FCCO - FIRST COMMUNITY CORP /SC/
26.48
-0.040 -0.151%
Share volume: 1,822
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Monetary Authorities-Central Bank:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$26.52
-0.04
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $26.30 | $26.30 | $26.65 | $26.65 | $26.15 | $26.15 | $26.40 | $26.40 | 264,430 | $264,430.00 |
| 02/03/2025 | $25.29 | $25.14 | $25.81 | $25.65 | $24.39 | $24.25 | $25.42 | $25.27 | 54,087 | $54,087.00 |
| 01/31/2025 | $25.61 | $25.46 | $26.00 | $25.85 | $25.55 | $25.40 | $25.93 | $25.78 | 34,279 | $34,279.00 |
| 01/30/2025 | $25.99 | $25.99 | $26.03 | $26.03 | $25.30 | $25.30 | $25.82 | $25.82 | 31,022 | $31,022.00 |
| 01/29/2025 | $25.98 | $25.98 | $26.81 | $26.81 | $25.85 | $25.85 | $26.00 | $26.00 | 41,783 | $41,783.00 |
| 01/28/2025 | $26.03 | $26.03 | $26.40 | $26.40 | $25.64 | $25.64 | $25.92 | $25.92 | 48,983 | $48,983.00 |
| 01/27/2025 | $26.00 | $26.00 | $27.25 | $27.25 | $25.95 | $25.95 | $26.25 | $26.25 | 146,357 | $146,357.00 |
| 01/24/2025 | $26.20 | $26.20 | $27.28 | $27.28 | $25.56 | $25.56 | $25.99 | $25.99 | 83,367 | $83,367.00 |
| 01/23/2025 | $25.39 | $25.39 | $26.73 | $26.73 | $25.13 | $25.13 | $25.97 | $25.97 | 80,696 | $80,696.00 |
| 01/22/2025 | $25.05 | $25.05 | $25.23 | $25.23 | $24.50 | $24.50 | $24.57 | $24.57 | 19,226 | $19,226.00 |