FCCO - FIRST COMMUNITY CORP /SC/
28.9
0.200 0.692%
Share volume: 58,411
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.70
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.00 | $29.00 | $29.28 | $29.28 | $28.74 | $28.74 | $28.90 | $28.90 | 58,411 | $58,411.00 |
| 03-03-2026 | $28.44 | $28.44 | $28.85 | $28.85 | $28.26 | $28.26 | $28.70 | $28.70 | 65,179 | $65,179.00 |
| 03-02-2026 | $28.40 | $28.40 | $29.25 | $29.25 | $28.40 | $28.40 | $28.94 | $28.94 | 28,754 | $28,754.00 |
| 02-27-2026 | $29.61 | $29.61 | $30.24 | $30.24 | $28.75 | $28.75 | $28.82 | $28.82 | 42,756 | $42,756.00 |
| 02-26-2026 | $30.07 | $30.07 | $30.65 | $30.65 | $29.86 | $29.86 | $30.02 | $30.02 | 38,310 | $38,310.00 |
| 02-25-2026 | $29.54 | $29.54 | $30.15 | $30.15 | $29.54 | $29.54 | $30.01 | $30.01 | 46,495 | $46,495.00 |
| 02-24-2026 | $29.87 | $29.87 | $30.30 | $30.30 | $29.43 | $29.43 | $29.43 | $29.43 | 36,854 | $36,854.00 |
| 02-23-2026 | $30.75 | $30.75 | $30.90 | $30.90 | $29.50 | $29.50 | $29.76 | $29.76 | 46,779 | $46,779.00 |
| 02-20-2026 | $30.54 | $30.54 | $30.82 | $30.82 | $30.03 | $30.03 | $30.62 | $30.62 | 69,005 | $69,005.00 |
| 02-19-2026 | $29.87 | $29.87 | $30.60 | $30.60 | $29.80 | $29.80 | $30.49 | $30.49 | 56,242 | $56,242.00 |