FCCO | First Community | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

First Community (FCCO)

NASDAQ

$32.75-$0.07 (-0.20%)

Price as of Nov 11, 2026 7:35 PM EST

$308.4M
Market Cap
22.10%
1-Year Change
Banks - Regional
Industry

1 Month
+2.19%

Low Price$31.86

High Price$33.59
3 Months
-2.47%

Low Price$31.86

High Price$34.53
1 Year
+22.10%

Low Price$26.41

High Price$34.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	33.00	33.27	32.61	32.81	-0.91%	23,952
11/09/2026	33.26	33.67	32.87	33.11	+0.58%	43,683
11/06/2026	32.61	33.13	32.36	32.92	+0.95%	33,925
11/05/2026	34.00	34.07	32.04	32.61	-3.15%	56,042
11/04/2026	33.68	34.00	32.44	33.67	+2.19%	63,238
11/03/2026	33.59	33.59	32.75	32.95	-1.91%	37,688
11/03/2026	$0.17 Dividend
11/02/2026	33.17	33.72	33.14	33.59	+2.37%	46,258
10/30/2026	33.45	33.45	32.77	32.81	-1.55%	43,423
10/29/2026	33.17	33.57	33.14	33.33	+1.06%	23,175
10/28/2026	32.84	33.09	32.38	32.98	+0.70%	37,866
10/27/2026	32.98	33.20	32.47	32.75	-0.24%	35,506
10/26/2026	33.14	33.14	32.69	32.83	-0.30%	25,672
10/23/2026	32.79	33.01	32.53	32.93	+0.33%	43,133
10/22/2026	32.66	33.09	32.36	32.82	+0.67%	37,826
10/21/2026	32.69	33.32	32.40	32.60	+0.49%	53,942
10/21/2026	$0.86 Earnings
10/20/2026	32.20	32.87	32.20	32.45	+0.83%	52,421
10/19/2026	32.47	32.57	32.01	32.18	-0.61%	46,098
10/16/2026	32.23	32.96	32.19	32.38	+0.46%	141,878
10/15/2026	32.00	32.67	31.44	32.23	+1.16%	33,242
10/14/2026	31.71	32.03	30.80	31.86	-0.84%	59,213
10/13/2026	32.43	32.43	32.06	32.13	-0.68%	27,323
10/12/2026	31.93	32.67	31.93	32.35	+0.74%	35,124
10/09/2026	32.37	32.37	31.92	32.11	-0.52%	26,618
10/08/2026	32.17	32.79	32.04	32.28	+0.34%	32,462
10/07/2026	32.01	32.53	31.09	32.17	-0.80%	40,043
10/06/2026	32.52	32.80	32.34	32.43	+0.03%	25,628
10/05/2026	32.41	32.79	32.34	32.42	-0.28%	39,053
10/02/2026	32.53	32.94	31.79	32.51	+0.62%	30,075
10/01/2026	31.89	32.31	31.34	32.31	+0.93%	26,380
09/30/2026	32.09	32.78	31.75	32.01	-0.37%	58,537
09/29/2026	32.41	32.60	31.76	32.13	-0.86%	34,204
09/28/2026	33.56	33.56	32.41	32.41	-1.15%	32,511
09/25/2026	32.59	32.87	32.30	32.78	+0.92%	50,511
09/24/2026	32.09	32.57	30.84	32.49	+1.24%	556,415
09/23/2026	32.74	33.01	31.87	32.09	-2.60%	46,710
09/22/2026	33.40	33.57	32.48	32.94	-1.13%	58,443
09/21/2026	33.47	33.62	33.18	33.32	-0.71%	25,519
09/18/2026	33.35	34.03	33.13	33.56	-0.21%	123,513
09/17/2026	33.63	33.81	33.11	33.63	+0.60%	52,264
09/16/2026	34.08	34.10	33.08	33.43	-1.64%	30,494
09/15/2026	33.97	34.24	33.68	33.99	-0.20%	41,403
09/14/2026	33.79	34.22	33.79	34.06	+0.38%	31,698
09/11/2026	34.08	34.78	33.68	33.93	-0.15%	35,151
09/10/2026	33.68	34.07	33.09	33.98	+0.53%	36,450
09/09/2026	33.37	33.80	33.10	33.80	+0.03%	55,984
09/08/2026	34.24	34.51	33.60	33.79	-1.74%	44,561
09/04/2026	33.79	34.54	33.79	34.39	+1.53%	38,772
09/03/2026	33.78	34.16	33.42	33.87	+0.59%	58,493
09/02/2026	32.84	33.95	32.84	33.67	+2.67%	79,311
09/01/2026	32.97	33.25	32.46	32.79	-0.42%	31,306
08/31/2026	33.37	33.78	32.90	32.93	-1.58%	28,871
08/28/2026	33.19	33.72	32.94	33.46	+0.69%	50,285
08/27/2026	33.18	33.77	32.59	33.23	+0.27%	67,979
08/26/2026	33.76	33.76	32.93	33.14	-2.09%	60,137
08/25/2026	33.63	34.46	33.25	33.85	+1.07%	48,970
08/24/2026	33.45	34.14	33.36	33.49	-0.18%	62,046
08/21/2026	33.91	34.05	33.01	33.55	-0.71%	95,609
08/20/2026	33.42	33.93	33.24	33.79	+0.47%	27,545
08/19/2026	34.55	34.55	33.55	33.63	-1.89%	48,144
08/18/2026	34.63	34.99	33.46	34.28	-0.72%	36,165
08/17/2026	34.20	34.82	33.95	34.53	+1.02%	44,357
08/14/2026	34.55	34.82	33.95	34.18	-0.67%	37,245
08/13/2026	34.34	34.58	33.97	34.41	+1.23%	35,184
08/12/2026	33.55	34.10	33.38	33.99	+1.24%	64,614
08/11/2026	33.82	34.02	33.46	33.57	-0.21%	24,201
08/10/2026	34.05	34.22	33.16	33.64	-1.17%	54,527
08/07/2026	32.55	34.52	32.55	34.04	-0.15%	26,975
08/06/2026	34.56	34.56	33.66	34.09	-0.61%	29,623
08/05/2026	34.07	34.35	33.63	34.30	+0.44%	33,544
08/04/2026	34.18	34.58	33.90	34.15	-0.17%	49,619
08/04/2026	$0.17 Dividend
08/03/2026	34.10	34.83	33.68	34.21	+1.14%	56,438
07/31/2026	33.60	34.20	33.17	33.82	+0.15%	52,009
07/30/2026	34.38	34.60	33.65	33.77	-1.84%	68,037
07/29/2026	34.57	35.38	34.31	34.40	-0.74%	94,475
07/28/2026	33.64	34.91	32.41	34.66	+3.18%	115,357
07/27/2026	33.45	34.19	33.45	33.59	+0.83%	60,609
07/24/2026	32.80	33.72	32.28	33.32	+2.09%	59,796
07/23/2026	32.04	32.94	31.98	32.63	+1.45%	47,779
07/22/2026	32.53	32.67	30.99	32.17	+0.79%	75,596
07/22/2026	$0.84 Earnings
07/21/2026	31.83	32.20	31.59	31.91	-0.36%	34,530
07/20/2026	32.39	32.53	31.78	32.03	-1.10%	30,257
07/17/2026	32.95	33.11	31.90	32.39	-2.12%	44,976
07/16/2026	32.34	33.44	32.34	33.09	+2.48%	37,073
07/15/2026	32.10	32.59	32.07	32.29	+0.74%	46,975
07/14/2026	32.22	32.71	31.71	32.05	-0.64%	39,853
07/13/2026	31.93	32.55	31.68	32.26	+0.62%	51,401
07/10/2026	32.03	32.28	31.82	32.06	-0.12%	35,760
07/09/2026	31.72	32.51	31.66	32.10	+0.93%	34,232
07/08/2026	32.27	32.46	31.68	31.80	-1.89%	37,145
07/07/2026	32.56	33.66	32.35	32.41	-0.43%	45,157
07/06/2026	32.54	32.97	32.05	32.55	-0.15%	47,583
07/02/2026	33.14	33.23	32.43	32.60	-1.05%	54,159
07/01/2026	32.29	33.13	32.29	32.95	+1.84%	46,029
06/30/2026	32.37	32.42	31.80	32.36	-0.03%	50,219
06/29/2026	32.68	32.68	32.02	32.37	-1.33%	76,205
06/26/2026	31.97	33.67	31.60	32.80	+2.76%	601,005