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 $2,717.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,892.03, while $1000 invested 1 year ago would be worth $1,187.32. This corresponds to total returns of 171.72%, 89.2%, 18.73%, respectively, with annualized returns of 10.51%, 13.59%, 18.73%.

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
October 21, 2026	32.86	32.77	32.77	33.49	32.57	53,942
October 20, 2026	32.46	32.61	32.61	33.04	32.36	52,420
October 19, 2026	32.63	32.34	32.34	32.73	32.17	46,052
October 16, 2026	32.39	32.54	32.54	33.13	32.35	141,851
October 15, 2026	32.16	32.39	32.39	32.84	31.6	33,242
October 14, 2026	31.87	32.02	32.02	32.19	30.96	59,211
October 13, 2026	32.59	32.29	32.29	32.59	32.23	27,323
October 12, 2026	32.09	32.51	32.51	32.84	32.09	35,124
October 09, 2026	32.53	32.27	32.27	32.53	32.08	26,617
October 08, 2026	32.34	32.44	32.44	32.96	32.21	32,461
October 07, 2026	32.02	32.33	32.33	32.65	31.25	40,043
October 06, 2026	32.68	32.59	32.59	32.97	32.5	25,628
October 05, 2026	32.57	32.58	32.58	32.96	32.5	39,053
October 02, 2026	32.69	32.67	32.67	33.11	31.95	30,075
October 01, 2026	32.05	32.47	32.47	32.47	31.5	26,380
September 30, 2026	32.25	32.17	32.17	32.95	31.92	58,536
September 29, 2026	32.57	32.29	32.29	32.76	31.92	34,204
September 28, 2026	33.73	32.57	32.57	33.73	32.57	32,511
September 25, 2026	32.75	32.95	32.95	33.04	32.46	50,510
September 24, 2026	32.25	32.65	32.65	32.73	31	556,414
September 23, 2026	32.91	32.25	32.25	33.18	32.03	46,700
September 22, 2026	33.57	33.11	33.11	33.74	32.64	58,443
September 21, 2026	33.65	33.49	33.49	33.68	33.37	25,519
September 18, 2026	33.52	33.73	33.73	34.2	33.3	123,513
September 17, 2026	33.8	33.8	33.8	33.98	33.28	52,264
September 16, 2026	34.25	33.6	33.6	34.27	33.25	30,493
September 15, 2026	34.14	34.16	34.16	34.42	33.85	41,402
September 11, 2026	34.25	34.1	34.1	34.96	33.87	35,151
September 10, 2026	33.85	34.15	34.15	34.24	33.26	36,449
September 09, 2026	33.54	33.97	33.97	33.97	33.27	55,984
September 08, 2026	34.41	33.96	33.96	34.68	33.78	44,486
September 04, 2026	33.96	34.56	34.56	34.72	33.96	38,771
September 03, 2026	33.95	34.04	34.04	34.33	33.59	58,492
September 02, 2026	33.01	33.84	33.84	34.12	33.01	79,310
September 01, 2026	33.14	32.96	32.96	33.42	32.62	31,306
August 31, 2026	33.54	33.1	33.1	33.95	33.07	28,870
August 28, 2026	33.36	33.63	33.63	33.89	33.11	50,284
August 27, 2026	33.35	33.4	33.4	33.94	32.75	67,978
August 26, 2026	33.93	33.31	33.31	33.93	33.1	60,136
August 25, 2026	33.8	34.02	34.02	34.63	33.42	48,970
August 24, 2026	33.62	33.66	33.66	34.32	33.53	61,818
August 21, 2026	34.08	33.72	33.72	34.22	33.17	95,609
August 20, 2026	33.59	33.96	33.96	34.1	33.41	27,607
August 19, 2026	33.96	33.8	33.8	34.38	33.72	45,476
August 18, 2026	34.81	34.45	34.45	35.17	33.63	36,165
August 17, 2026	34.37	34.7	34.7	35	34.12	44,356
August 14, 2026	34.72	34.35	34.35	35	34.12	37,245
August 13, 2026	34.51	34.58	34.58	34.76	34.14	35,183
August 12, 2026	33.96	34.16	34.16	34.27	33.55	30,286
August 11, 2026	33.99	33.74	33.74	34.2	33.63	22,839
August 10, 2026	34.22	33.81	33.81	34.39	33.33	54,527
August 07, 2026	32.72	34.21	34.21	34.69	32.72	26,918
August 06, 2026	34.73	34.26	34.26	34.73	33.83	29,622
August 05, 2026	34.24	34.47	34.47	34.52	33.8	33,542
August 04, 2026	34.35	34.32	34.32	34.76	34.07	49,619
August 03, 2026	34.44	34.55	34.55	35.18	34.02	56,441
July 31, 2026	33.94	34.16	34.16	34.55	33.5	52,009
July 30, 2026	34.72	34.11	34.11	34.95	33.99	68,036
July 29, 2026	34.92	34.75	34.75	35.74	34.65	94,474
July 28, 2026	33.98	35.01	35.01	35.26	32.74	115,355