S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

First Community (FCCO)

NASDAQ

$29.88-$0.01 (-0.03%)

Price as of Jun 03, 2026 4:10 PM EDT

$282.5M
Market Cap
34.19%
1-Year Change
Banks - Regional
Industry

1 Month
+0.95%

Low Price$29.26

High Price$30.71
3 Months
+4.58%

Low Price$27.73

High Price$31.33
1 Year
+28.89%

Low Price$22.21

High Price$31.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	30.61	30.79	29.88	29.89	-2.67%	87,373
06/02/2026	30.01	30.72	30.01	30.71	+2.20%	198,011
06/01/2026	30.08	30.48	29.67	30.05	-0.03%	120,120
05/29/2026	30.14	30.27	30.04	30.06	+0.03%	123,562
05/28/2026	30.00	30.27	29.76	30.05	-0.07%	96,257
05/27/2026	30.35	30.60	30.02	30.07	-1.02%	73,016
05/26/2026	30.63	30.83	30.12	30.38	-0.13%	58,368
05/22/2026	30.57	30.85	30.35	30.42	-0.10%	89,426
05/21/2026	29.74	30.49	29.51	30.45	+1.53%	153,978
05/20/2026	29.85	30.34	29.59	29.99	+1.32%	89,908
05/19/2026	29.54	29.99	29.41	29.60	-0.17%	103,985
05/18/2026	29.31	29.83	29.31	29.65	+1.33%	67,200
05/15/2026	29.38	30.14	29.15	29.26	-0.75%	52,110
05/14/2026	29.56	30.17	29.40	29.48	-0.03%	56,687
05/13/2026	29.60	30.30	29.32	29.49	-0.81%	58,070
05/12/2026	29.80	29.81	29.33	29.73	-0.23%	50,342
05/11/2026	30.52	30.64	29.75	29.80	-1.97%	49,831
05/08/2026	30.50	30.73	30.11	30.40	-0.07%	59,104
05/07/2026	30.20	30.65	30.02	30.42	+1.03%	144,946
05/06/2026	30.00	30.44	29.67	30.11	+0.90%	97,801
05/05/2026	29.72	29.98	29.45	29.84	+1.32%	33,063
05/05/2026	$0.16 Dividend
05/04/2026	29.56	30.08	29.14	29.45	-0.87%	53,491
05/01/2026	29.46	30.12	29.39	29.71	+0.88%	32,887
04/30/2026	29.56	29.71	29.24	29.45	-0.03%	50,450
04/29/2026	29.94	30.32	29.34	29.46	-1.89%	54,436
04/28/2026	30.13	30.40	29.94	30.03	0.00%	41,170
04/27/2026	29.94	30.23	29.88	30.03	+0.23%	60,262
04/24/2026	29.74	30.05	29.34	29.96	+0.67%	73,562
04/23/2026	30.61	30.67	29.75	29.76	-2.51%	77,307
04/22/2026	30.34	31.13	30.05	30.52	+1.56%	83,575
04/22/2026	$0.72 Earnings
04/21/2026	30.89	31.24	29.99	30.06	-2.70%	46,781
04/20/2026	30.94	31.23	30.87	30.89	-0.29%	68,056
04/17/2026	30.50	31.34	30.42	30.98	+2.43%	182,301
04/16/2026	30.63	30.94	30.21	30.25	-1.43%	68,083
04/15/2026	30.74	30.85	30.55	30.68	+0.06%	42,844
04/14/2026	30.59	30.78	30.27	30.66	-0.06%	64,545
04/13/2026	30.72	30.97	30.46	30.68	-0.36%	61,826
04/10/2026	31.13	31.23	30.63	30.79	-1.18%	84,939
04/09/2026	30.35	31.26	30.30	31.16	+2.19%	163,399
04/08/2026	30.33	30.77	30.33	30.49	+2.51%	122,229
04/07/2026	29.54	29.98	29.54	29.75	+0.34%	98,377
04/06/2026	29.25	29.79	29.25	29.65	+1.02%	80,414
04/02/2026	28.99	29.51	28.86	29.35	+0.55%	74,536
04/01/2026	29.25	29.58	29.15	29.19	+0.41%	61,037
03/31/2026	29.14	29.40	28.66	29.07	+1.11%	37,153
03/30/2026	28.49	28.82	28.49	28.75	+1.33%	46,290
03/27/2026	28.40	28.56	28.26	28.38	-0.63%	36,072
03/26/2026	28.25	28.74	28.05	28.55	+0.67%	55,890
03/25/2026	28.73	29.10	28.12	28.37	+0.04%	180,363
03/24/2026	28.39	28.76	28.28	28.36	-0.37%	86,388
03/23/2026	28.57	29.60	28.34	28.46	+1.62%	76,511
03/20/2026	28.05	28.45	27.75	28.01	+0.21%	152,106
03/19/2026	27.37	28.21	27.37	27.95	+1.33%	61,584
03/18/2026	27.98	28.89	27.57	27.58	-1.84%	81,556
03/17/2026	28.49	29.09	28.00	28.10	-0.98%	86,507
03/16/2026	28.05	28.84	28.05	28.38	+1.57%	97,495
03/13/2026	28.15	28.72	27.85	27.94	-0.14%	61,116
03/12/2026	27.46	28.28	27.36	27.98	+0.32%	56,125
03/11/2026	28.08	28.48	27.84	27.89	-1.34%	83,990
03/10/2026	28.38	28.94	28.08	28.27	+0.07%	67,540
03/09/2026	27.85	28.61	27.35	28.25	+0.26%	54,778
03/06/2026	28.23	28.49	27.61	28.17	-0.89%	59,543
03/05/2026	28.53	28.84	28.15	28.43	-1.11%	48,736
03/04/2026	28.84	29.12	28.58	28.74	+0.70%	58,411
03/03/2026	28.29	28.69	28.11	28.54	-0.83%	65,179
03/02/2026	28.25	29.09	28.25	28.78	+0.42%	28,754
02/27/2026	29.45	30.08	28.59	28.66	-4.00%	42,756
02/26/2026	29.91	30.48	29.70	29.86	+0.03%	38,310
02/25/2026	29.38	29.98	29.38	29.85	+1.97%	46,495
02/24/2026	29.71	30.14	29.27	29.27	-1.11%	36,854
02/23/2026	30.58	30.73	29.34	29.60	-2.81%	46,779
02/20/2026	30.37	30.65	29.86	30.45	+0.43%	69,005
02/19/2026	29.71	30.43	29.64	30.33	+1.26%	56,242
02/18/2026	30.09	30.56	29.74	29.95	-0.45%	43,159
02/17/2026	29.94	30.34	29.94	30.08	+1.09%	84,331
02/13/2026	29.91	29.96	29.59	29.76	+0.40%	72,948
02/12/2026	30.01	30.01	29.11	29.64	-0.53%	65,009
02/11/2026	30.28	30.52	29.70	29.80	-0.83%	46,988
02/10/2026	30.51	30.66	30.02	30.05	-1.48%	54,138
02/10/2026	$0.16 Dividend
02/09/2026	30.56	30.71	30.33	30.50	-0.05%	55,422
02/06/2026	30.65	31.10	30.47	30.51	+0.10%	48,178
02/05/2026	30.31	30.99	30.29	30.48	+0.13%	97,987
02/04/2026	30.45	31.11	30.31	30.44	+0.49%	62,042
02/03/2026	29.88	30.62	29.73	30.30	+1.36%	99,228
02/02/2026	29.11	30.01	29.11	29.89	+3.04%	85,544
01/30/2026	28.69	29.10	28.46	29.01	+0.93%	50,973
01/29/2026	28.86	29.53	28.48	28.74	+0.69%	81,807
01/28/2026	28.41	28.59	27.60	28.55	+0.94%	79,017
01/28/2026	$0.69 Earnings
01/27/2026	28.54	28.54	28.09	28.28	-0.49%	51,386
01/26/2026	28.45	28.54	27.94	28.42	-0.62%	96,651
01/23/2026	29.61	29.79	28.28	28.59	-3.34%	70,940
01/22/2026	29.48	30.66	29.19	29.58	+1.36%	198,097
01/21/2026	28.69	29.65	28.69	29.19	+1.72%	134,891
01/20/2026	28.67	28.96	28.45	28.69	-0.99%	51,527
01/16/2026	29.09	29.25	28.74	28.98	-0.88%	82,013
01/15/2026	29.19	29.50	29.09	29.24	+0.17%	103,410