First Community Corporation - FCCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.54	30.62	30.62	30.82	30.03	69,005
February 19, 2026	29.87	30.49	30.49	30.6	29.8	56,242
February 18, 2026	30.25	30.11	30.11	30.73	29.9	43,200
February 17, 2026	30.1	30.25	30.25	30.5	30.1	84,331
February 13, 2026	30.07	29.92	29.92	30.12	29.75	72,948
February 12, 2026	30.17	29.8	29.8	30.17	29.27	65,009
February 11, 2026	30.44	29.96	29.96	30.69	29.86	47,000
February 10, 2026	30.68	30.21	30.21	30.83	30.18	54,138
February 09, 2026	30.89	30.83	30.67	31.04	30.65	55,422
February 06, 2026	30.98	30.84	30.68	31.43	30.8	48,200
February 05, 2026	30.63	30.81	30.65	31.32	30.61	98,000
February 04, 2026	30.78	30.77	30.77	31.44	30.63	59,333
February 03, 2026	30.2	30.62	30.62	30.95	30.05	99,228
February 02, 2026	29.42	30.21	30.21	30.34	29.42	85,544
January 30, 2026	29	29.32	29.32	29.41	28.76	51,000
January 29, 2026	29.17	29.05	29.05	29.85	28.78	81,807
January 28, 2026	28.71	28.85	28.85	28.9	27.9	79,017
January 27, 2026	28.84	28.58	28.58	28.84	28.39	51,386
January 26, 2026	28.75	28.72	28.72	28.85	28.24	96,700
January 23, 2026	29.93	28.9	28.9	30.11	28.58	70,940
January 22, 2026	29.79	29.9	29.9	30.99	29.5	198,100
January 21, 2026	29	29.5	29.5	29.97	29	134,900
January 20, 2026	28.98	29	29	29.27	28.75	51,527
January 16, 2026	29.4	29.29	29.29	29.56	29.05	82,013
January 15, 2026	29.5	29.55	29.55	29.82	29.4	103,410
January 14, 2026	29.63	29.5	29.5	29.77	29.33	167,808
January 13, 2026	29.73	29.47	29.47	30.22	29.27	51,028
January 12, 2026	29.8	29.55	29.55	29.8	29.35	19,449
January 09, 2026	30.11	29.75	29.75	30.21	29.69	25,400
January 08, 2026	29.47	29.99	29.99	30.18	29.31	61,247
January 07, 2026	29.57	29.39	29.39	29.88	29.12	26,200
January 06, 2026	29.5	29.65	29.65	29.73	29.15	38,200
January 05, 2026	28.92	29.61	29.61	30.02	28.92	34,300
January 02, 2026	29.8	28.97	28.97	29.86	28.96	21,140
December 31, 2025	29.89	29.65	29.65	30.5	29.58	22,639
December 30, 2025	29.97	29.74	29.74	29.99	29.61	24,500
December 29, 2025	29.88	29.9	29.9	30.01	29.7	16,905
December 26, 2025	30	29.76	29.76	30.07	29.62	18,200
December 24, 2025	30.1	29.87	29.87	30.1	29.77	13,816
December 23, 2025	30.26	29.93	29.93	30.5	29.93	31,519
December 22, 2025	30.65	30.36	30.36	31.02	30.28	50,822
December 19, 2025	31.04	30.7	30.7	31.38	30.33	104,200
December 18, 2025	31.15	31.04	31.04	31.49	30.85	55,427
December 17, 2025	31.25	31	31	31.33	30.81	52,435
December 16, 2025	31.48	31.17	31.17	31.5	31.1	52,600
December 15, 2025	30.8	31.18	31.18	31.49	30.8	86,800
December 12, 2025	30.71	30.65	30.65	30.78	30.49	52,005
December 11, 2025	30.18	30.45	30.45	30.55	30.15	55,468
December 10, 2025	29.38	30	30	30.12	29.22	73,000
December 09, 2025	29.4	29.24	29.24	29.61	29.22	32,936
December 08, 2025	29.56	29.36	29.36	29.56	29.03	29,000
December 05, 2025	29.48	29.38	29.38	29.57	29.25	15,300
December 04, 2025	29.45	29.39	29.39	29.52	29.26	27,784
December 03, 2025	28.73	29.31	29.31	29.45	28.66	27,276
December 02, 2025	29.23	28.76	28.76	29.39	28.76	21,200
December 01, 2025	29.02	29.1	29.1	29.4	28.79	22,800
November 28, 2025	28.79	29.02	29.02	29.05	28.79	8,617
November 26, 2025	29.01	29.02	29.02	29.18	28.73	23,600
November 25, 2025	28.42	29.13	29.13	29.23	28.42	32,200
November 24, 2025	28.51	28.2	28.2	28.76	28.13	12,330

First Community Corporation (FCCO) NASDAQ