First Community (FCCO)
NASDAQ:FCCO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
29.41
29.95
29.41
29.81
29.81
+1.02%
80,414
1.20
Apr 03, 2026
29.15
29.67
29.02
29.51
29.51
0.00%
0
0.00
Apr 02, 2026
29.15
29.67
29.02
29.51
29.51
+0.55%
74,536
1.11
Apr 01, 2026
29.41
29.74
29.31
29.35
29.35
+0.41%
61,037
0.92
Mar 31, 2026
29.30
29.56
28.82
29.23
29.23
+1.11%
37,153
0.57
Mar 30, 2026
28.64
28.98
28.64
28.91
28.91
+1.33%
46,290
0.71
Mar 27, 2026
28.55
28.72
28.41
28.53
28.53
-0.63%
36,072
0.55
Mar 26, 2026
28.40
28.90
28.20
28.71
28.71
+0.67%
55,890
0.87
Mar 25, 2026
28.89
29.26
28.27
28.52
28.52
+0.04%
180,363
2.91
Mar 24, 2026
28.54
28.92
28.43
28.51
28.51
-0.37%
86,378
1.43
Mar 23, 2026
28.73
29.76
28.49
28.62
28.62
+1.62%
76,511
1.28
Mar 20, 2026
28.20
28.60
27.90
28.16
28.16
+0.21%
152,022
2.63
Mar 19, 2026
27.52
28.37
27.52
28.10
28.10
+1.33%
61,120
1.06
Mar 18, 2026
28.13
29.05
27.72
27.73
27.73
-1.84%
81,556
1.41
Mar 17, 2026
28.64
29.25
28.15
28.25
28.25
-0.98%
86,507
1.51
Mar 16, 2026
28.20
29.00
28.20
28.53
28.53
+1.57%
97,495
1.72
Mar 13, 2026
28.30
28.88
28.00
28.09
28.09
-0.14%
61,116
1.08
Mar 12, 2026
27.61
28.43
27.51
28.13
28.13
+0.32%
56,025
0.98
Mar 11, 2026
28.23
28.63
27.99
28.04
28.04
-1.34%
83,990
1.49
Mar 10, 2026
28.53
29.10
28.23
28.42
28.42
+0.07%
67,440
1.20
Mar 09, 2026
28.00
28.77
27.50
28.40
28.40
+0.26%
54,778
0.97
Mar 06, 2026
28.38
28.64
27.76
28.33
28.33
-0.89%
59,543
1.06
Mar 05, 2026
28.69
29.00
28.30
28.58
28.58
-1.11%
48,736
0.87
Mar 04, 2026
29.00
29.28
28.74
28.90
28.90
+0.70%
58,411
1.06
Mar 03, 2026
28.44
28.85
28.26
28.70
28.70
-0.83%
65,179
1.19
Mar 02, 2026
28.40
29.25
28.40
28.94
28.94
+0.42%
28,754
0.53
Feb 27, 2026
29.61
30.24
28.75
28.82
28.82
-4.00%
42,756
0.79
Feb 26, 2026
30.07
30.65
29.86
30.02
30.02
+0.03%
38,310
0.71
Feb 25, 2026
29.54
30.15
29.54
30.01
30.01
+1.97%
46,495
0.87
Feb 24, 2026
29.87
30.30
29.43
29.43
29.43
-1.11%
36,854
0.70
Feb 23, 2026
30.75
30.90
29.50
29.76
29.76
-2.81%
46,779
0.89
Feb 20, 2026
30.54
30.82
30.03
30.62
30.62
+0.43%
69,005
1.33
Feb 19, 2026
29.87
30.60
29.80
30.49
30.49
+1.26%
56,242
1.10
Feb 18, 2026
30.25
30.73
29.90
30.11
30.11
-0.45%
43,159
0.85
Feb 17, 2026
30.10
30.50
30.10
30.25
30.25
+1.09%
84,331
1.69
Feb 16, 2026
30.07
30.12
29.75
29.92
29.92
0.00%
0
0.00
Feb 13, 2026
30.07
30.12
29.75
29.92
29.92
+0.40%
72,948
1.47
Feb 12, 2026
30.17
30.17
29.27
29.80
29.80
-0.53%
65,009
1.32
Feb 11, 2026
30.44
30.69
29.86
29.96
29.96
-0.83%
46,988
0.96
Feb 10, 2026
30.68
30.83
30.18
30.21
30.21
-1.48%
54,138
1.12
Feb 09, 2026
30.89
31.04
30.65
30.83
30.67
-0.05%
55,422
1.16
Feb 06, 2026
30.98
31.43
30.80
30.84
30.68
+0.09%
48,178
1.02
Feb 05, 2026
30.63
31.32
30.61
30.81
30.65
+0.13%
97,987
2.13
Feb 04, 2026
30.78
31.44
30.63
30.77
30.61
+0.49%
62,042
1.38
Feb 03, 2026
30.20
30.95
30.05
30.62
30.46
+1.36%
99,228
2.27
Feb 02, 2026
29.42
30.34
29.42
30.21
30.05
+3.04%
85,544
2.00
Jan 30, 2026
29.00
29.41
28.76
29.32
29.17
+0.93%
50,973
1.21
Jan 29, 2026
29.17
29.85
28.78
29.05
28.90
+0.69%
81,807
1.98
Jan 28, 2026
28.71
28.90
27.90
28.85
28.70
+0.95%
79,017
1.95
Jan 27, 2026
28.84
28.84
28.39
28.58
28.43
-0.49%
51,386
1.27
Rows: