FCCO - FIRST COMMUNITY CORP /SC/
31.06
-0.090 -0.290%
Share volume: 63,210
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$31.15
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $31.11 | $31.11 | $31.40 | $31.40 | $31.04 | $31.04 | $31.06 | $31.06 | 63,210 | $63,210.00 |
| 04-17-2026 | $30.67 | $30.67 | $31.51 | $31.51 | $30.59 | $30.59 | $31.15 | $31.15 | 182,301 | $182,301.00 |
| 04-16-2026 | $30.80 | $30.80 | $31.11 | $31.11 | $30.37 | $30.37 | $30.41 | $30.41 | 68,083 | $68,083.00 |
| 04-15-2026 | $30.91 | $30.91 | $31.02 | $31.02 | $30.72 | $30.72 | $30.85 | $30.85 | 42,844 | $42,844.00 |
| 04-14-2026 | $30.76 | $30.76 | $30.95 | $30.95 | $30.44 | $30.44 | $30.83 | $30.83 | 64,545 | $64,545.00 |
| 04-13-2026 | $30.89 | $30.89 | $31.14 | $31.14 | $30.63 | $30.63 | $30.85 | $30.85 | 61,826 | $61,826.00 |
| 04-10-2026 | $31.30 | $31.30 | $31.40 | $31.40 | $30.80 | $30.80 | $30.96 | $30.96 | 84,939 | $84,939.00 |
| 04-09-2026 | $30.51 | $30.51 | $31.43 | $31.43 | $30.46 | $30.46 | $31.33 | $31.33 | 163,399 | $163,399.00 |
| 04-08-2026 | $30.49 | $30.49 | $30.94 | $30.94 | $30.49 | $30.49 | $30.66 | $30.66 | 122,229 | $122,229.00 |
| 04-07-2026 | $29.70 | $29.70 | $30.15 | $30.15 | $29.70 | $29.70 | $29.91 | $29.91 | 98,377 | $98,377.00 |