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 $2,814.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,865.04, while $1000 invested 1 year ago would be worth $1,270.54. This corresponds to total returns of 181.47%, 86.5%, 27.05%, respectively, with annualized returns of 10.9%, 13.28%, 27.05%.

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
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
July 27, 2026	33.79	33.93	33.93	34.53	33.79	60,609
July 23, 2026	32.36	32.96	32.96	33.27	32.3	47,779
July 22, 2026	32.86	32.49	32.49	33	31.3	75,595
July 21, 2026	32.15	32.24	32.24	32.52	31.91	34,530
July 20, 2026	32.71	32.35	32.35	32.85	32.1	30,256
July 17, 2026	33.28	32.71	32.71	33.44	32.22	44,976
July 16, 2026	32.66	33.42	33.42	33.78	32.66	37,021
July 15, 2026	32.88	32.61	32.61	32.92	32.39	38,846
July 14, 2026	32.54	32.37	32.37	33.04	32.03	39,913
July 13, 2026	32.25	32.58	32.58	32.88	32	51,353
July 10, 2026	32.35	32.38	32.38	32.6	32.14	35,760
July 09, 2026	32.04	32.42	32.42	32.84	31.98	34,232
July 08, 2026	32.59	32.12	32.12	32.79	32	37,145
July 07, 2026	32.89	32.74	32.74	34	32.67	45,157
July 06, 2026	32.87	32.88	32.88	33.3	32.37	46,850
July 02, 2026	33.47	32.93	32.93	33.56	32.76	51,682
July 01, 2026	32.61	33.28	33.28	33.46	32.61	43,813
June 30, 2026	32.69	32.68	32.68	32.74	32.12	50,219
June 29, 2026	33.01	32.69	32.69	33.01	32.34	75,578
June 26, 2026	32.29	33.13	33.13	34.01	31.92	601,005
June 25, 2026	32.81	32.24	32.24	32.98	32	56,443
June 24, 2026	32.36	32.74	32.74	33	32.24	160,884
June 23, 2026	31.88	32.2	32.2	32.29	31.8	191,175
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