First Community (FCCO)
NASDAQ:FCCO
Want to see FCCO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
29.62
30.29
29.55
29.87
29.87
+0.88%
32,887
0.48
Apr 30, 2026
29.72
29.87
29.40
29.61
29.61
-0.03%
50,450
0.73
Apr 29, 2026
30.10
30.49
29.50
29.62
29.62
-1.89%
49,721
0.72
Apr 28, 2026
30.29
30.57
30.10
30.19
30.19
0.00%
41,170
0.59
Apr 27, 2026
30.10
30.39
30.04
30.19
30.19
+0.23%
60,262
0.86
Apr 24, 2026
29.90
30.21
29.50
30.12
30.12
+0.67%
73,562
1.06
Apr 23, 2026
30.78
30.84
29.91
29.92
29.92
-2.51%
77,307
1.11
Apr 22, 2026
30.50
31.30
30.21
30.69
30.69
+1.56%
83,575
1.20
Apr 21, 2026
31.06
31.41
30.16
30.22
30.22
-2.70%
46,781
0.65
Apr 20, 2026
31.11
31.40
31.04
31.06
31.06
-0.29%
68,056
0.93
Apr 17, 2026
30.67
31.51
30.59
31.15
31.15
+2.43%
182,301
2.57
Apr 16, 2026
30.80
31.11
30.37
30.41
30.41
-1.43%
68,083
0.97
Apr 15, 2026
30.91
31.02
30.72
30.85
30.85
+0.06%
42,844
0.61
Apr 14, 2026
30.76
30.95
30.44
30.83
30.83
-0.06%
64,545
0.91
Apr 13, 2026
30.89
31.14
30.63
30.85
30.85
-0.36%
61,826
0.85
Apr 10, 2026
31.30
31.40
30.80
30.96
30.96
-1.18%
84,939
1.18
Apr 09, 2026
30.51
31.43
30.46
31.33
31.33
+2.19%
163,399
2.34
Apr 08, 2026
30.49
30.94
30.49
30.66
30.66
+2.51%
122,229
1.79
Apr 07, 2026
29.70
30.15
29.70
29.91
29.91
+0.34%
98,377
1.45
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
Rows: