First Community Corporation (FCCO) NASDAQ

30.71

+0.66(+2.20%)

Updated at June 02 04:00PM

Currency In USD

FCCO Historical Return

If you invested $1000 in First Community Corporation (FCCO) 10 years ago, it would be worth $2,703.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,722.38, while $1000 invested 1 year ago would be worth $1,335.22. This corresponds to total returns of 170.33%, 72.24%, 33.52%, respectively, with annualized returns of 10.45%, 11.48%, 33.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.01	30.71	30.71	30.72	30.01	196,323
June 01, 2026	30.08	30.05	30.05	30.48	29.67	114,306
May 29, 2026	30.14	30.06	30.06	30.27	30.04	123,528
May 28, 2026	30	30.05	30.05	30.27	29.76	93,926
May 27, 2026	30.35	30.07	30.07	30.6	30.02	70,755
May 26, 2026	30.63	30.38	30.38	30.83	30.12	55,465
May 22, 2026	30.57	30.42	30.42	30.85	30.35	89,426
May 21, 2026	29.74	30.45	30.45	30.49	29.51	153,978
May 20, 2026	29.85	29.99	29.99	30.34	29.59	87,815
May 19, 2026	29.75	29.6	29.6	29.99	29.41	92,441
May 18, 2026	29.31	29.65	29.65	29.83	29.31	65,407
May 15, 2026	29.38	29.26	29.26	30.14	29.15	52,110
May 14, 2026	29.56	29.48	29.48	30.17	29.4	55,127
May 13, 2026	29.6	29.49	29.49	30.3	29.32	54,481
May 12, 2026	29.8	29.73	29.73	29.81	29.33	47,394
May 11, 2026	30.52	29.8	29.8	30.64	29.75	49,330
May 08, 2026	30.5	30.4	30.4	30.73	30.11	56,847
May 07, 2026	30.2	30.42	30.42	30.65	30.02	144,411
May 06, 2026	30	30.11	30.11	30.44	29.67	96,021
May 05, 2026	29.72	29.84	29.84	29.98	29.45	32,784
May 04, 2026	29.72	29.61	29.61	30.24	29.3	51,095
May 01, 2026	29.62	29.87	29.87	30.29	29.55	30,637
April 30, 2026	29.72	29.61	29.61	29.87	29.4	47,748
April 29, 2026	30.1	29.62	29.62	30.49	29.5	49,721
April 28, 2026	30.29	30.19	30.19	30.57	30.1	41,167
April 27, 2026	30.1	30.19	30.19	30.39	30.04	60,262
April 24, 2026	29.9	30.12	30.12	30.21	29.5	71,645
April 23, 2026	30.78	29.92	29.92	30.84	29.91	77,017
April 22, 2026	30.5	30.69	30.69	31.3	30.21	80,208
April 21, 2026	31.06	30.22	30.22	31.41	30.16	45,421
April 20, 2026	31.11	31.06	31.06	31.4	31.04	63,210
April 17, 2026	30.67	31.15	31.15	31.51	30.59	182,301
April 16, 2026	30.8	30.41	30.41	31.11	30.37	59,489
April 15, 2026	30.91	30.85	30.85	31.02	30.72	42,844
April 14, 2026	30.76	30.83	30.83	30.95	30.44	64,545
April 13, 2026	30.89	30.85	30.85	31.14	30.63	61,826
April 10, 2026	31.3	30.96	30.96	31.4	30.8	74,304
April 09, 2026	30.51	31.33	31.33	31.43	30.46	163,395
April 08, 2026	30.49	30.66	30.66	30.94	30.49	121,383
April 07, 2026	29.7	29.91	29.91	30.15	29.7	98,400
April 06, 2026	29.41	29.81	29.81	29.95	29.41	80,414
April 02, 2026	29.15	29.51	29.51	29.67	29.02	74,406
April 01, 2026	29.41	29.35	29.35	29.74	29.31	60,845
March 31, 2026	29.3	29.23	29.23	29.56	28.82	37,153
March 30, 2026	28.64	28.91	28.91	28.98	28.64	42,086
March 27, 2026	28.55	28.53	28.53	28.72	28.41	32,949
March 26, 2026	28.4	28.71	28.71	28.9	28.2	53,348
March 25, 2026	28.89	28.52	28.52	29.26	28.27	161,464
March 24, 2026	28.54	28.51	28.51	28.92	28.43	86,378
March 23, 2026	28.73	28.62	28.62	29.76	28.49	76,439
March 20, 2026	28.2	28.16	28.16	28.6	27.9	152,022
March 19, 2026	27.52	28.1	28.1	28.37	27.52	60,877
March 18, 2026	28.13	27.73	27.73	29.05	27.72	81,552
March 17, 2026	28.64	28.25	28.25	29.25	28.15	85,290
March 16, 2026	28.2	28.53	28.53	29	28.2	97,495
March 13, 2026	28.3	28.09	28.09	28.88	28	61,116
March 12, 2026	27.61	28.13	28.13	28.43	27.51	56,025
March 11, 2026	28.23	28.04	28.04	28.63	27.99	83,990
March 10, 2026	28.53	28.42	28.42	29.1	28.23	67,440
March 09, 2026	28	28.4	28.4	28.77	27.5	54,778