FCCO | First Community | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Community (FCCO)

NASDAQ

$32.71+$0.24 (+0.74%)

Price as of Oct 02, 2026 4:10 PM EDT

$305.2M
Market Cap
21.17%
1-Year Change
Banks - Regional
Industry

1 Month
-1.49%

Low Price$32.17

High Price$34.56
3 Months
-1.95%

Low Price$31.96

High Price$34.84
1 Year
+21.17%

Low Price$25.91

High Price$34.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	32.05	32.47	31.50	32.47	+0.93%	26,380
09/30/2026	32.25	32.95	31.92	32.17	-0.37%	58,537
09/29/2026	32.57	32.76	31.92	32.29	-0.86%	34,204
09/28/2026	33.73	33.73	32.57	32.57	-1.15%	32,511
09/25/2026	32.75	33.04	32.46	32.95	+0.92%	50,511
09/24/2026	32.25	32.73	31.00	32.65	+1.24%	556,415
09/23/2026	32.91	33.18	32.03	32.25	-2.60%	46,710
09/22/2026	33.57	33.74	32.64	33.11	-1.13%	58,443
09/21/2026	33.64	33.79	33.35	33.49	-0.71%	25,519
09/18/2026	33.52	34.20	33.30	33.73	-0.21%	123,513
09/17/2026	33.80	33.98	33.28	33.80	+0.60%	52,264
09/16/2026	34.25	34.27	33.25	33.60	-1.64%	30,494
09/15/2026	34.14	34.42	33.85	34.16	-0.20%	41,403
09/14/2026	33.96	34.39	33.96	34.23	+0.38%	31,698
09/11/2026	34.25	34.96	33.86	34.10	-0.15%	35,151
09/10/2026	33.85	34.24	33.26	34.15	+0.53%	36,450
09/09/2026	33.54	33.97	33.27	33.97	+0.03%	55,984
09/08/2026	34.41	34.68	33.78	33.96	-1.74%	44,561
09/04/2026	33.96	34.72	33.96	34.56	+1.53%	38,772
09/03/2026	33.95	34.33	33.59	34.04	+0.59%	58,493
09/02/2026	33.01	34.12	33.01	33.84	+2.67%	79,311
09/01/2026	33.14	33.42	32.62	32.96	-0.42%	31,306
08/31/2026	33.54	33.95	33.07	33.10	-1.58%	28,871
08/28/2026	33.36	33.89	33.11	33.63	+0.69%	50,285
08/27/2026	33.35	33.94	32.75	33.40	+0.27%	67,979
08/26/2026	33.93	33.93	33.10	33.31	-2.09%	60,137
08/25/2026	33.80	34.63	33.42	34.02	+1.07%	48,970
08/24/2026	33.62	34.32	33.53	33.66	-0.18%	62,046
08/21/2026	34.08	34.22	33.18	33.72	-0.71%	95,609
08/20/2026	33.59	34.10	33.41	33.96	+0.47%	27,545
08/19/2026	34.72	34.72	33.72	33.80	-1.89%	48,144
08/18/2026	34.81	35.17	33.63	34.45	-0.72%	36,165
08/17/2026	34.37	35.00	34.12	34.70	+1.02%	44,357
08/14/2026	34.72	35.00	34.12	34.35	-0.67%	37,245
08/13/2026	34.51	34.76	34.14	34.58	+1.23%	35,184
08/12/2026	33.72	34.27	33.55	34.16	+1.24%	64,614
08/11/2026	33.99	34.20	33.63	33.74	-0.21%	24,201
08/10/2026	34.22	34.39	33.33	33.81	-1.17%	54,527
08/07/2026	32.72	34.69	32.72	34.21	-0.15%	26,975
08/06/2026	34.73	34.73	33.83	34.26	-0.61%	29,623
08/05/2026	34.24	34.52	33.80	34.47	+0.44%	33,544
08/04/2026	34.35	34.76	34.07	34.32	-0.17%	49,619
08/04/2026	$0.17 Dividend
08/03/2026	34.27	35.01	33.85	34.38	+1.14%	56,438
07/31/2026	33.77	34.38	33.34	33.99	+0.15%	52,009
07/30/2026	34.55	34.78	33.82	33.94	-1.84%	68,037
07/29/2026	34.75	35.56	34.48	34.58	-0.74%	94,475
07/28/2026	33.81	35.09	32.57	34.84	+3.18%	115,357
07/27/2026	33.62	34.37	33.62	33.76	+0.83%	60,609
07/24/2026	32.97	33.89	32.44	33.48	+2.09%	59,796
07/23/2026	32.20	33.11	32.14	32.80	+1.45%	47,779
07/22/2026	32.70	32.84	31.15	32.33	+0.79%	75,596
07/22/2026	$0.84 Earnings
07/21/2026	31.99	32.36	31.75	32.08	-0.36%	34,530
07/20/2026	32.55	32.69	31.94	32.19	-1.10%	30,257
07/17/2026	33.12	33.28	32.06	32.55	-2.12%	44,976
07/16/2026	32.50	33.61	32.50	33.26	+2.48%	37,073
07/15/2026	32.26	32.76	32.23	32.45	+0.74%	46,975
07/14/2026	32.38	32.88	31.87	32.21	-0.64%	39,853
07/13/2026	32.09	32.71	31.84	32.42	+0.62%	51,401
07/10/2026	32.19	32.44	31.98	32.22	-0.12%	35,760
07/09/2026	31.88	32.68	31.82	32.26	+0.93%	34,232
07/08/2026	32.43	32.63	31.84	31.96	-1.89%	37,145
07/07/2026	32.73	33.83	32.51	32.58	-0.43%	45,157
07/06/2026	32.71	33.14	32.21	32.72	-0.15%	47,583
07/02/2026	33.31	33.39	32.60	32.77	-1.05%	54,159
07/01/2026	32.45	33.30	32.45	33.12	+1.84%	46,029
06/30/2026	32.53	32.58	31.96	32.52	-0.03%	50,219
06/29/2026	32.85	32.85	32.18	32.53	-1.33%	76,205
06/26/2026	32.13	33.84	31.76	32.97	+2.76%	601,005
06/25/2026	32.65	32.82	31.84	32.08	-1.53%	59,716
06/24/2026	32.20	32.84	32.08	32.58	+1.68%	160,890
06/23/2026	31.72	32.13	31.64	32.04	+1.04%	191,175
06/22/2026	31.35	32.19	31.35	31.71	+0.98%	56,676
06/18/2026	31.43	31.82	31.11	31.40	+0.99%	128,526
06/17/2026	31.73	31.73	30.50	31.10	-1.23%	82,138
06/16/2026	31.36	32.57	31.15	31.48	+0.93%	75,635
06/15/2026	32.34	32.87	31.15	31.20	-2.70%	107,926
06/12/2026	31.75	32.17	31.75	32.06	+0.97%	98,943
06/11/2026	31.96	32.29	31.48	31.75	-0.28%	148,132
06/10/2026	31.81	32.16	31.61	31.84	+0.88%	123,074
06/09/2026	31.29	32.15	31.29	31.56	+1.02%	121,463
06/08/2026	31.26	31.56	31.04	31.25	+0.13%	119,204
06/05/2026	30.65	31.49	30.65	31.21	+1.82%	195,058
06/04/2026	29.98	30.66	29.98	30.65	+3.04%	162,772
06/03/2026	30.46	30.64	29.73	29.74	-2.67%	87,373
06/02/2026	29.86	30.57	29.86	30.56	+2.20%	198,011
06/01/2026	29.93	30.33	29.52	29.90	-0.03%	120,120
05/29/2026	29.99	30.12	29.89	29.91	+0.03%	123,562
05/28/2026	29.85	30.12	29.61	29.90	-0.07%	96,257
05/27/2026	30.20	30.45	29.87	29.92	-1.02%	73,016
05/26/2026	30.48	30.67	29.97	30.23	-0.13%	58,368
05/22/2026	30.42	30.69	30.20	30.27	-0.10%	89,426
05/21/2026	29.59	30.34	29.36	30.30	+1.53%	153,978
05/20/2026	29.70	30.19	29.44	29.84	+1.32%	89,908
05/19/2026	29.39	29.84	29.27	29.45	-0.17%	103,985
05/18/2026	29.17	29.69	29.17	29.50	+1.33%	67,200
05/15/2026	29.24	29.99	29.01	29.12	-0.75%	52,110
05/14/2026	29.41	30.02	29.26	29.33	-0.03%	56,687
05/13/2026	29.45	30.15	29.18	29.34	-0.81%	58,070