First Community Corporation FCCO

Full chart Compare

Set alert

32.67 USD -0.05 (-0.15%)

Regular-session close

32.67 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

32.18 Day range 33.07

26.96 52-week range 35.01

YTD: +10.19%
1 year: +17.73%

FCCO daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	32.76	33.07	32.18	32.67	-0.05	-0.15%	20,627
Nov 12, 2026	32.73	33.69	31.88	32.72	+0.04	+0.12%	28,800
Nov 11, 2026	33.01	33.16	32.49	32.68	-0.13	-0.40%	18,500
Nov 10, 2026	33.00	33.27	32.61	32.81	-0.30	-0.91%	23,500
Nov 9, 2026	33.26	33.67	32.87	33.11	+0.19	+0.58%	43,700
Nov 6, 2026	32.61	33.13	32.36	32.92	+0.31	+0.95%	33,900
Nov 5, 2026	34.00	34.07	32.04	32.61	-1.06	-3.15%	55,900
Nov 4, 2026	33.68	34.00	32.44	33.67	+0.72	+2.19%	63,200
Nov 3, 2026	33.59	33.59	32.75	32.95	-0.81	-2.40%	33,200
Nov 2, 2026	33.34	33.89	33.31	33.76	+0.78	+2.37%	46,100
Oct 30, 2026	33.62	33.62	32.94	32.98	-0.52	-1.55%	43,400
Oct 29, 2026	33.34	33.74	33.31	33.50	+0.35	+1.06%	23,200
Oct 28, 2026	33.01	33.26	32.54	33.15	+0.23	+0.70%	37,900
Oct 27, 2026	33.15	33.37	32.63	32.92	-0.08	-0.24%	35,500
Oct 26, 2026	33.31	33.31	32.86	33.00	-0.10	-0.30%	25,700
Oct 23, 2026	32.96	33.18	32.69	33.10	+0.11	+0.33%	43,100
Oct 22, 2026	32.83	33.26	32.52	32.99	+0.22	+0.67%	37,800
Oct 21, 2026	32.86	33.49	32.57	32.77	+0.16	+0.49%	53,900
Oct 20, 2026	32.36	33.04	32.36	32.61	+0.27	+0.83%	52,400
Oct 19, 2026	32.63	32.73	32.17	32.34	-0.20	-0.61%	46,100
Oct 16, 2026	32.39	33.13	32.35	32.54	+0.15	+0.46%	141,900
Oct 15, 2026	32.16	32.84	31.60	32.39	+0.37	+1.16%	33,200
Oct 14, 2026	31.87	32.19	30.96	32.02	-0.27	-0.84%	59,200
Oct 13, 2026	32.59	32.59	32.23	32.29	-0.22	-0.68%	27,300
Oct 12, 2026	32.09	32.84	32.09	32.51	+0.24	+0.74%	35,100
Oct 9, 2026	32.53	32.53	32.08	32.27	-0.17	-0.52%	26,600
Oct 8, 2026	32.34	32.96	32.21	32.44	+0.11	+0.34%	32,500
Oct 7, 2026	32.17	32.70	31.25	32.33	-0.26	-0.80%	40,000
Oct 6, 2026	32.68	32.97	32.50	32.59	+0.01	+0.03%	25,600
Oct 5, 2026	32.57	32.96	32.50	32.58	-0.09	-0.28%	39,100
Oct 2, 2026	32.69	33.11	31.95	32.67	+0.20	+0.62%	30,100
Oct 1, 2026	32.05	32.47	31.50	32.47	+0.30	+0.93%	26,400
Sep 30, 2026	32.25	32.95	31.92	32.17	-0.12	-0.37%	58,500
Sep 29, 2026	32.57	32.76	31.92	32.29	-0.28	-0.86%	34,200
Sep 28, 2026	33.73	33.73	32.57	32.57	-0.38	-1.15%	32,500
Sep 25, 2026	32.75	33.04	32.46	32.95	+0.30	+0.92%	50,500
Sep 24, 2026	32.25	32.73	31.00	32.65	+0.40	+1.24%	556,400
Sep 23, 2026	32.91	33.18	32.03	32.25	-0.86	-2.60%	46,700
Sep 22, 2026	33.57	33.74	32.64	33.11	-0.38	-1.13%	58,400
Sep 21, 2026	33.64	33.79	33.35	33.49	-0.24	-0.71%	25,500
Sep 18, 2026	33.52	34.20	33.30	33.73	-0.07	-0.21%	123,500
Sep 17, 2026	33.80	33.98	33.28	33.80	+0.20	+0.60%	52,300
Sep 16, 2026	34.25	34.27	33.25	33.60	-0.56	-1.64%	30,500
Sep 15, 2026	34.14	34.42	33.85	34.16	-0.07	-0.20%	41,400
Sep 14, 2026	33.96	34.39	33.96	34.23	+0.13	+0.38%	32,300
Sep 11, 2026	34.25	34.96	33.86	34.10	-0.05	-0.15%	35,200
Sep 10, 2026	33.85	34.24	33.26	34.15	+0.18	+0.53%	36,400
Sep 9, 2026	33.54	33.97	33.27	33.97	+0.01	+0.03%	56,000
Sep 8, 2026	34.41	34.68	33.78	33.96	-0.60	-1.74%	44,600
Sep 4, 2026	33.96	34.72	33.96	34.56	+0.52	+1.53%	38,800
Sep 3, 2026	33.95	34.33	33.59	34.04	+0.20	+0.59%	58,500
Sep 2, 2026	33.01	34.12	33.01	33.84	+0.88	+2.67%	79,300
Sep 1, 2026	33.14	33.42	32.62	32.96	-0.14	-0.42%	31,300
Aug 31, 2026	33.54	33.95	33.07	33.10	-0.53	-1.58%	28,900
Aug 28, 2026	33.36	33.89	33.11	33.63	+0.23	+0.69%	50,300
Aug 27, 2026	33.35	33.94	32.75	33.40	+0.09	+0.27%	68,000
Aug 26, 2026	33.93	33.93	33.10	33.31	-0.71	-2.09%	60,100
Aug 25, 2026	33.80	34.63	33.42	34.02	+0.36	+1.07%	49,000
Aug 24, 2026	33.62	34.32	33.53	33.66	-0.06	-0.18%	62,000
Aug 21, 2026	34.08	34.22	33.18	33.72	-0.24	-0.71%	95,600
Aug 20, 2026	33.59	34.10	33.41	33.96	+0.16	+0.47%	27,600
Aug 19, 2026	34.72	34.72	33.72	33.80	-0.65	-1.89%	48,100
Aug 18, 2026	34.81	35.17	33.63	34.45	-0.25	-0.72%	36,200
Aug 17, 2026	34.37	35.00	34.12	34.70	+0.35	+1.02%	44,400
Aug 14, 2026	34.72	35.00	34.12	34.35	-0.23	-0.67%	37,200

65 days, newest first. Daily bars as drawn on the FCCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

FCCO price history