First Community Corporation (FCCO) NASDAQ

Currency In USD

FCCO Historical Return

If you invested $1000 in First Community Corporation (FCCO) 10 years ago, it would be worth $2,848.08 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,813.89, while $1000 invested 1 year ago would be worth $1,402.73. This corresponds to total returns of 184.81%, 81.39%, 40.27%, respectively, with annualized returns of 11.03%, 12.64%, 40.27%.

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 22, 2026	31.5	31.87	31.87	32.35	31.5	56,661
June 18, 2026	31.59	31.56	31.56	31.98	31.26	129,245
June 17, 2026	31.89	31.25	31.25	31.89	30.65	82,138
June 16, 2026	31.52	31.64	31.64	32.73	31.3	72,620
June 15, 2026	32.5	31.35	31.35	33.03	31.3	103,228
June 12, 2026	31.91	32.22	32.22	32.33	31.91	98,943
June 11, 2026	32.12	31.91	31.91	32.45	31.64	148,129
June 10, 2026	31.97	32	32	32.32	31.77	123,074
June 09, 2026	31.44	31.72	31.72	32.31	31.44	121,463
June 08, 2026	31.41	31.4	31.4	31.72	31.19	119,204
June 05, 2026	30.85	31.36	31.36	31.65	30.82	0
June 04, 2026	30.13	30.8	30.8	30.81	30.13	162,772
June 03, 2026	30.61	29.89	29.89	30.79	29.88	86,280
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