First Community Corporation - FCCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.45	29.39	29.39	29.52	29.26	27,784
December 03, 2025	28.73	29.31	29.31	29.45	28.66	27,276
December 02, 2025	29.23	28.76	28.76	29.39	28.76	21,200
December 01, 2025	29.02	29.1	29.1	29.4	28.79	22,800
November 28, 2025	28.79	29.02	29.02	29.05	28.79	8,617
November 26, 2025	29.01	29.02	29.02	29.18	28.73	23,600
November 25, 2025	28.42	29.13	29.13	29.23	28.42	32,200
November 24, 2025	28.51	28.2	28.2	28.76	28.13	12,330
November 21, 2025	27.4	28.32	28.32	28.45	27.39	26,613
November 20, 2025	27.7	27.39	27.39	27.99	27.38	23,147
November 19, 2025	27.68	27.51	27.51	27.68	27.2	18,508
November 18, 2025	27.07	27.35	27.35	27.52	27	28,385
November 17, 2025	27.98	26.96	26.96	28.07	26.96	45,208
November 14, 2025	27.6	27.72	27.72	27.9	27.4	20,531
November 13, 2025	27.67	27.75	27.75	27.78	27.48	17,731
November 12, 2025	27.4	27.5	27.5	27.76	27.33	14,923
November 11, 2025	27.25	27.43	27.43	27.43	27.2	21,223
November 10, 2025	26.9	27.27	27.27	27.33	26.85	16,000
November 07, 2025	26.55	26.9	26.9	26.96	26.55	10,600
November 06, 2025	26.85	26.7	26.7	27.15	26.7	12,025
November 05, 2025	26.78	26.91	26.91	27.1	26.6	21,449
November 04, 2025	26.61	26.62	26.62	26.74	26.42	24,100
November 03, 2025	26.81	26.73	26.57	26.9	26.55	23,800
October 31, 2025	27	26.81	26.65	27.49	26.75	23,500
October 30, 2025	26.5	27.13	26.97	27.14	26.5	43,600
October 29, 2025	27.3	26.63	26.47	27.57	26.63	31,100
October 28, 2025	27.4	27.37	27.21	27.54	27.1	65,306
October 27, 2025	27.45	27.44	27.28	27.92	27.14	26,200
October 24, 2025	27.56	27.45	27.29	27.95	27.35	24,323
October 23, 2025	27.91	27.27	27.11	27.93	27.25	27,441
October 22, 2025	27.52	27.91	27.74	28.3	27.35	61,721
October 21, 2025	27.05	27.25	27.09	27.37	25.92	30,900
October 20, 2025	26.76	27.05	26.89	27.09	26.71	29,328
October 17, 2025	27.25	26.76	26.76	29.42	26.71	35,900
October 16, 2025	28.35	27.16	27.16	28.36	27.03	43,500
October 15, 2025	28.43	28.32	28.32	28.81	28.25	57,343
October 14, 2025	27.59	28.06	28.06	28.15	27.45	37,841
October 13, 2025	27.02	27.59	27.59	28.11	26.76	100,700
October 10, 2025	27.31	26.48	26.48	27.5	26.41	19,300
October 09, 2025	27.3	27.34	27.34	27.6	27.07	21,913
October 08, 2025	27.28	27.36	27.36	27.72	27.1	21,206
October 07, 2025	27.95	27.27	27.27	28.03	27.17	16,500
October 06, 2025	27.4	27.58	27.58	28	27.23	30,012
October 03, 2025	27.34	27.43	27.43	27.95	27.34	27,721
October 02, 2025	27.5	27.38	27.38	27.76	27.09	19,946
October 01, 2025	28	27.53	27.53	28.34	27.26	17,100
September 30, 2025	28.27	28.22	28.22	28.45	28.01	19,111
September 29, 2025	29.01	28.24	28.24	29.08	28.24	25,100
September 26, 2025	29.13	28.94	28.94	29.13	28.86	13,540
September 25, 2025	28.87	28.91	28.91	29.1	28.86	28,166
September 24, 2025	29.04	29.03	29.03	29.34	28.81	24,900
September 23, 2025	29	29.05	29.05	29.55	29	25,419
September 22, 2025	29	29.05	29.05	29.18	28.84	37,836
September 19, 2025	28.92	29.14	29.14	29.44	28.5	122,410
September 18, 2025	28.63	28.91	28.91	29.03	28.63	18,011
September 17, 2025	28.36	28.41	28.41	28.85	28.35	27,149
September 16, 2025	28.2	28.18	28.18	28.26	28.1	60,404
September 15, 2025	28.1	28.1	28.1	28.16	27.84	34,600
September 12, 2025	28.13	27.92	27.92	28.19	27.91	17,222
September 11, 2025	27.97	28.12	28.12	28.24	27.88	17,200

First Community Corporation (FCCO) NASDAQ