First Community Corporation - FCCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	28.1	27.9	27.9	28.3	27.84	15,719
September 09, 2025	27.88	27.94	27.94	28.77	27.64	27,500
September 08, 2025	27.61	27.67	27.67	28.16	27.61	20,372
September 05, 2025	28.03	27.63	27.63	28.03	27.6	21,224
September 04, 2025	27.33	27.74	27.74	27.85	27.33	21,101
September 03, 2025	27.12	27.18	27.18	27.4	27.09	20,600
September 02, 2025	27.12	27.15	27.15	27.43	27.09	21,700
August 29, 2025	27.47	27.27	27.27	27.47	27.1	13,400
August 28, 2025	27.4	27.21	27.21	27.4	27.08	17,000
August 27, 2025	27.38	27.29	27.29	27.39	27.2	23,202
August 26, 2025	27	27.11	27.11	27.29	26.87	40,312
August 25, 2025	26.75	26.82	26.82	27.08	26.75	15,400
August 22, 2025	26.48	26.84	26.84	26.99	26.4	33,523
August 21, 2025	26.15	26.06	26.06	26.32	25.91	17,724
August 20, 2025	26.36	26.15	26.15	26.36	26.08	17,205
August 19, 2025	25.9	26.26	26.26	26.28	25.9	23,300
August 18, 2025	25.76	25.8	25.8	25.99	25.66	16,393
August 15, 2025	26.23	25.76	25.76	26.23	25.7	16,737
August 14, 2025	26	26.14	26.14	26.27	25.82	18,814
August 13, 2025	26	26.19	26.19	26.31	26	23,000
August 12, 2025	25.34	25.88	25.88	25.98	25.2	36,700
August 11, 2025	24.95	25.17	25.17	25.19	24.57	25,900
August 08, 2025	24.84	24.95	24.95	25.06	24.68	14,424
August 07, 2025	25	24.61	24.61	25	24.47	19,900
August 06, 2025	24.8	24.72	24.72	24.89	24.52	13,300
August 05, 2025	24.92	24.69	24.69	24.94	24.39	21,504
August 04, 2025	24.52	24.82	24.66	24.94	24.38	39,000
August 01, 2025	24.57	24.52	24.52	24.75	24.12	44,100
July 31, 2025	24.9	24.78	24.78	25.05	24.62	32,000
July 30, 2025	25.15	24.95	24.95	25.55	24.8	46,600
July 29, 2025	25.55	25.14	25.14	25.55	25.08	21,700
July 28, 2025	25.45	25.29	25.29	25.7	24.83	33,218
July 25, 2025	25.29	25.22	25.22	25.29	24.85	22,731
July 24, 2025	25.8	25.23	25.23	25.8	25.12	48,440
July 23, 2025	25.69	25.74	25.74	25.93	25.41	33,200
July 22, 2025	25.55	25.4	25.4	25.7	25.25	35,047
July 21, 2025	25.49	25.34	25.34	25.7	25.3	33,210
July 18, 2025	25.47	25.41	25.41	25.54	25.04	40,043
July 17, 2025	24.8	25.21	25.21	25.26	24.8	42,634
July 16, 2025	24.75	24.89	24.89	24.93	24.4	45,447
July 15, 2025	25.36	24.67	24.67	25.36	24.55	40,910
July 14, 2025	24.5	25.13	25.13	25.17	24	78,314
July 11, 2025	25.37	24.84	24.84	25.37	24.82	16,500
July 10, 2025	25.25	25.33	25.33	25.48	25.25	13,900
July 09, 2025	25.55	25.29	25.29	25.55	25.01	26,126
July 08, 2025	25.59	25.35	25.35	25.7	25.31	37,407
July 07, 2025	25.76	25.6	25.6	25.95	25.46	23,700
July 03, 2025	25.67	25.76	25.76	25.84	25.67	16,900

First Community Corporation (FCCO) NASDAQ