First Community Corporation - FCCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	25.21	25.42	25.42	25.46	25.15	26,147
July 01, 2025	24.25	24.98	24.98	25.31	24.25	31,500
June 30, 2025	23.9	24.38	24.38	24.52	23.79	51,810
June 27, 2025	24.02	23.68	23.68	24.22	23.62	935,900
June 26, 2025	23.74	23.93	23.93	24	23.6	52,200
June 25, 2025	23.7	23.52	23.52	23.79	23.35	38,300
June 24, 2025	23.22	23.74	23.74	23.84	23.22	39,100
June 23, 2025	22.56	23.13	23.13	23.16	22.56	50,000
June 20, 2025	23.01	22.6	22.6	23.01	22.47	33,500
June 18, 2025	22.2	22.29	22.29	22.56	22.2	24,900
June 17, 2025	22.56	22.21	22.21	22.6	22.2	24,504
June 16, 2025	22.97	22.37	22.37	23.18	22.37	22,720
June 13, 2025	23.16	22.52	22.52	23.3	21.8	25,700
June 12, 2025	23.18	23.23	23.23	23.55	23.05	21,200
June 11, 2025	23.51	23.41	23.41	23.59	23.3	19,800
June 10, 2025	23.45	23.3	23.3	23.61	23.3	58,322
June 09, 2025	23.39	23.35	23.35	23.55	23.31	24,147
June 06, 2025	23.1	23.31	23.31	23.56	23.1	21,100
June 05, 2025	23.68	23.1	23.1	23.68	23.07	18,220
June 04, 2025	23.43	23.19	23.19	23.55	23.08	42,150
June 03, 2025	23.44	23.42	23.42	23.84	23.34	20,627
June 02, 2025	23.49	23.42	23.42	23.75	23.33	28,808
May 30, 2025	23.69	23.7	23.7	23.88	23.5	13,807
May 29, 2025	23.54	23.7	23.7	23.7	23.5	11,811
May 28, 2025	23.77	23.5	23.5	23.85	23.5	21,520
May 27, 2025	23.63	23.75	23.75	24.12	23.5	28,448
May 23, 2025	23.76	23.25	23.25	23.76	23.25	32,030
May 22, 2025	23.79	23.5	23.5	23.89	23.46	29,500

First Community Corporation (FCCO) NASDAQ