First Community (FCCO)
NASDAQ:FCCO
Want to see FCCO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
30.57
30.85
30.35
30.42
30.42
-0.10%
89,426
1.25
May 21, 2026
29.74
30.49
29.51
30.45
30.45
+1.53%
153,978
2.20
May 20, 2026
29.85
30.34
29.59
29.99
29.99
+1.32%
89,908
1.29
May 19, 2026
29.54
29.99
29.41
29.60
29.60
-0.17%
103,985
1.51
May 18, 2026
29.31
29.83
29.31
29.65
29.65
+1.33%
67,200
0.98
May 15, 2026
29.38
30.14
29.15
29.26
29.26
-0.75%
52,110
0.76
May 14, 2026
29.56
30.17
29.40
29.48
29.48
-0.03%
56,687
0.83
May 13, 2026
29.60
30.30
29.32
29.49
29.49
-0.81%
58,070
0.85
May 12, 2026
29.80
29.81
29.33
29.73
29.73
-0.23%
50,342
0.74
May 11, 2026
30.52
30.64
29.75
29.80
29.80
-1.97%
49,332
0.72
May 08, 2026
30.50
30.73
30.11
30.40
30.40
-0.07%
59,104
0.86
May 07, 2026
30.20
30.65
30.02
30.42
30.42
+1.03%
144,946
2.17
May 06, 2026
30.00
30.44
29.67
30.11
30.11
+0.90%
97,801
1.48
May 05, 2026
29.72
29.98
29.45
29.84
29.84
+1.32%
33,063
0.49
May 04, 2026
29.72
30.24
29.30
29.61
29.45
-0.87%
53,491
0.79
May 01, 2026
29.62
30.29
29.55
29.87
29.71
+0.88%
32,887
0.48
Apr 30, 2026
29.72
29.87
29.40
29.61
29.45
-0.03%
50,450
0.73
Apr 29, 2026
30.10
30.49
29.50
29.62
29.46
-1.89%
54,436
0.79
Apr 28, 2026
30.29
30.57
30.10
30.19
30.03
0.00%
41,170
0.59
Apr 27, 2026
30.10
30.39
30.04
30.19
30.03
+0.23%
60,262
0.86
Apr 24, 2026
29.90
30.21
29.50
30.12
29.96
+0.67%
73,562
1.06
Apr 23, 2026
30.78
30.84
29.91
29.92
29.76
-2.51%
77,307
1.11
Apr 22, 2026
30.50
31.30
30.21
30.69
30.52
+1.56%
83,575
1.20
Apr 21, 2026
31.06
31.41
30.16
30.22
30.06
-2.71%
46,781
0.65
Apr 20, 2026
31.11
31.40
31.04
31.06
30.89
-0.29%
68,056
0.93
Apr 17, 2026
30.67
31.51
30.59
31.15
30.98
+2.43%
182,301
2.57
Apr 16, 2026
30.80
31.11
30.37
30.41
30.25
-1.43%
68,083
0.97
Apr 15, 2026
30.91
31.02
30.72
30.85
30.68
+0.07%
42,844
0.61
Apr 14, 2026
30.76
30.95
30.44
30.83
30.66
-0.07%
64,545
0.91
Apr 13, 2026
30.89
31.14
30.63
30.85
30.68
-0.35%
61,826
0.85
Apr 10, 2026
31.30
31.40
30.80
30.96
30.79
-1.18%
84,939
1.18
Apr 09, 2026
30.51
31.43
30.46
31.33
31.16
+2.18%
163,399
2.33
Apr 08, 2026
30.49
30.94
30.49
30.66
30.49
+2.51%
122,229
1.79
Apr 07, 2026
29.70
30.15
29.70
29.91
29.75
+0.34%
98,377
1.45
Apr 06, 2026
29.41
29.95
29.41
29.81
29.65
+1.02%
80,414
1.20
Apr 03, 2026
29.15
29.67
29.02
29.51
29.35
0.00%
0
0.00
Apr 02, 2026
29.15
29.67
29.02
29.51
29.35
+0.54%
74,536
1.11
Apr 01, 2026
29.41
29.74
29.31
29.35
29.19
+0.41%
61,037
0.92
Mar 31, 2026
29.30
29.56
28.82
29.23
29.07
+1.11%
37,153
0.57
Mar 30, 2026
28.64
28.98
28.64
28.91
28.75
+1.33%
46,290
0.71
Mar 27, 2026
28.55
28.72
28.41
28.53
28.38
-0.63%
36,072
0.55
Mar 26, 2026
28.40
28.90
28.20
28.71
28.55
+0.67%
55,890
0.87
Mar 25, 2026
28.89
29.26
28.27
28.52
28.37
+0.04%
180,363
2.91
Mar 24, 2026
28.54
28.92
28.43
28.51
28.36
-0.37%
86,388
1.43
Mar 23, 2026
28.73
29.76
28.49
28.62
28.46
+1.62%
76,511
1.28
Mar 20, 2026
28.20
28.60
27.90
28.16
28.01
+0.21%
152,022
2.63
Mar 19, 2026
27.52
28.37
27.52
28.10
27.95
+1.33%
61,584
1.07
Mar 18, 2026
28.13
29.05
27.72
27.73
27.58
-1.84%
81,556
1.41
Mar 17, 2026
28.64
29.25
28.15
28.25
28.10
-0.98%
86,507
1.51
Mar 16, 2026
28.20
29.00
28.20
28.53
28.38
+1.56%
97,495
1.72
Rows: