First Community CorporationFCCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.42 | $30.28 | $29.42 | $30.08 | 11,564 |
| 1/30/2026 | $29.00 | $29.41 | $28.76 | $29.32 | 51,000 |
| 1/29/2026 | $29.17 | $29.85 | $28.78 | $29.05 | 81,807 |
| 1/28/2026 | $28.71 | $28.90 | $27.90 | $28.85 | 79,017 |
| 1/27/2026 | $28.84 | $28.84 | $28.39 | $28.58 | 51,386 |
| 1/26/2026 | $28.75 | $28.85 | $28.24 | $28.72 | 96,700 |
| 1/23/2026 | $29.93 | $30.11 | $28.58 | $28.90 | 70,940 |
| 1/22/2026 | $29.79 | $30.99 | $29.50 | $29.90 | 198,100 |
| 1/21/2026 | $29.00 | $29.97 | $29.00 | $29.50 | 134,900 |
| 1/20/2026 | $28.98 | $29.27 | $28.75 | $29.00 | 51,527 |
| 1/16/2026 | $29.40 | $29.56 | $29.05 | $29.29 | 82,013 |
| 1/15/2026 | $29.50 | $29.82 | $29.40 | $29.55 | 103,410 |
| 1/14/2026 | $29.63 | $29.77 | $29.33 | $29.50 | 167,808 |
| 1/13/2026 | $29.73 | $30.22 | $29.27 | $29.47 | 51,028 |
| 1/12/2026 | $29.80 | $29.80 | $29.35 | $29.55 | 19,449 |
| 1/9/2026 | $30.11 | $30.21 | $29.69 | $29.75 | 25,400 |
| 1/8/2026 | $29.47 | $30.18 | $29.31 | $29.99 | 61,247 |
| 1/7/2026 | $29.57 | $29.88 | $29.12 | $29.39 | 26,200 |
| 1/6/2026 | $29.50 | $29.73 | $29.15 | $29.65 | 38,200 |
| 1/5/2026 | $28.92 | $30.02 | $28.92 | $29.61 | 34,300 |
| 1/2/2026 | $29.80 | $29.86 | $28.96 | $28.97 | 21,140 |
| 12/31/2025 | $29.89 | $30.50 | $29.58 | $29.65 | 22,639 |
| 12/30/2025 | $29.97 | $29.99 | $29.61 | $29.74 | 24,500 |
| 12/29/2025 | $29.88 | $30.01 | $29.70 | $29.90 | 16,905 |
| 12/26/2025 | $30.00 | $30.07 | $29.62 | $29.76 | 18,200 |
| 12/24/2025 | $30.10 | $30.20 | $29.77 | $29.87 | 13,820 |
| 12/23/2025 | $30.26 | $30.50 | $29.93 | $29.93 | 31,519 |
| 12/22/2025 | $30.65 | $31.02 | $30.28 | $30.36 | 50,822 |
| 12/19/2025 | $31.04 | $31.38 | $30.33 | $30.70 | 104,200 |
| 12/18/2025 | $31.15 | $31.49 | $30.85 | $31.04 | 55,427 |
| 12/17/2025 | $31.25 | $31.33 | $30.81 | $31.00 | 52,435 |
| 12/16/2025 | $31.48 | $31.50 | $31.10 | $31.17 | 52,600 |
| 12/15/2025 | $30.80 | $31.49 | $30.80 | $31.18 | 86,800 |
| 12/12/2025 | $30.71 | $30.78 | $30.49 | $30.65 | 52,005 |
| 12/11/2025 | $30.00 | $30.55 | $30.00 | $30.46 | 60,717 |
| 12/10/2025 | $29.38 | $30.12 | $29.22 | $30.00 | 73,000 |
| 12/9/2025 | $29.40 | $29.61 | $29.22 | $29.24 | 32,936 |
| 12/8/2025 | $29.56 | $29.56 | $29.03 | $29.36 | 29,000 |
| 12/5/2025 | $29.48 | $29.57 | $29.25 | $29.38 | 15,300 |
| 12/4/2025 | $29.45 | $29.52 | $29.26 | $29.39 | 27,800 |
| 12/3/2025 | $28.73 | $29.45 | $28.66 | $29.31 | 27,276 |
| 12/2/2025 | $29.23 | $29.39 | $28.76 | $28.76 | 21,200 |
| 12/1/2025 | $29.02 | $29.40 | $28.79 | $29.10 | 22,800 |
| 11/28/2025 | $28.79 | $29.05 | $28.79 | $29.02 | 8,617 |
| 11/26/2025 | $29.01 | $29.18 | $28.73 | $29.02 | 23,600 |
| 11/25/2025 | $28.42 | $29.23 | $28.42 | $29.13 | 32,200 |
| 11/24/2025 | $28.51 | $28.76 | $28.13 | $28.20 | 12,330 |
| 11/21/2025 | $27.40 | $28.45 | $27.39 | $28.32 | 26,613 |
| 11/20/2025 | $27.70 | $27.99 | $27.38 | $27.39 | 23,147 |
| 11/19/2025 | $27.68 | $27.68 | $27.20 | $27.51 | 18,508 |
| 11/18/2025 | $27.07 | $27.52 | $27.00 | $27.35 | 29,300 |
| 11/17/2025 | $27.98 | $28.07 | $26.96 | $26.96 | 45,208 |
| 11/14/2025 | $27.60 | $27.90 | $27.40 | $27.72 | 20,531 |
| 11/13/2025 | $27.67 | $27.78 | $27.48 | $27.75 | 17,731 |
| 11/12/2025 | $27.40 | $27.76 | $27.33 | $27.50 | 14,923 |
| 11/11/2025 | $27.25 | $27.43 | $27.20 | $27.43 | 21,223 |
| 11/10/2025 | $26.90 | $27.33 | $26.85 | $27.27 | 16,000 |
| 11/7/2025 | $26.55 | $26.96 | $26.55 | $26.90 | 10,600 |
| 11/6/2025 | $26.85 | $27.15 | $26.70 | $26.70 | 12,025 |
| 11/5/2025 | $26.78 | $27.10 | $26.60 | $26.91 | 21,449 |
| 11/4/2025 | $26.61 | $26.74 | $26.42 | $26.62 | 24,100 |