FCCO
First Community (FCCO)
NASDAQ
$33.71-$0.010 (-0.03%)
Price as of Aug 21, 2026 4:19 PM EDT
  • $317.0M
    Market Cap
  • 28.37%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.12%
    Low Price$33.48
    High Price$34.84
  • 3 Months
    +11.29%
    Low Price$29.74
    High Price$34.84
  • 1 Year
    +28.37%
    Low Price$25.91
    High Price$34.84
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
29.65
29.66
29.19
29.58
-0.23%
50,342
05/11/2026
30.37
30.49
29.60
29.65
-1.97%
49,831
05/08/2026
30.35
30.57
29.96
30.25
-0.07%
59,104
05/07/2026
30.05
30.50
29.87
30.27
+1.03%
144,946
05/06/2026
29.85
30.29
29.52
29.96
+0.90%
97,801
05/05/2026
29.57
29.83
29.31
29.69
+1.32%
33,063
05/05/2026
$0.16 Dividend
05/04/2026
29.41
29.93
29.00
29.31
-0.87%
53,491
05/01/2026
29.31
29.97
29.25
29.56
+0.88%
32,887
04/30/2026
29.41
29.56
29.10
29.31
-0.03%
50,450
04/29/2026
29.79
30.17
29.20
29.31
-1.89%
54,436
04/28/2026
29.98
30.25
29.79
29.88
0.00%
41,170
04/27/2026
29.79
30.08
29.73
29.88
+0.23%
60,262
04/24/2026
29.59
29.90
29.20
29.81
+0.67%
73,562
04/23/2026
30.46
30.52
29.60
29.61
-2.51%
77,307
04/22/2026
30.19
30.97
29.90
30.37
+1.56%
83,575
04/22/2026
$0.72 Earnings
04/21/2026
30.74
31.09
29.84
29.91
-2.70%
46,781
04/20/2026
30.79
31.08
30.72
30.74
-0.29%
68,056
04/17/2026
30.35
31.19
30.28
30.83
+2.43%
182,301
04/16/2026
30.48
30.79
30.06
30.10
-1.43%
68,083
04/15/2026
30.59
30.70
30.40
30.53
+0.06%
42,844
04/14/2026
30.44
30.63
30.12
30.51
-0.06%
64,545
04/13/2026
30.57
30.82
30.31
30.53
-0.36%
61,826
04/10/2026
30.98
31.08
30.48
30.64
-1.18%
84,939
04/09/2026
30.20
31.11
30.15
31.01
+2.19%
163,399
04/08/2026
30.18
30.62
30.18
30.34
+2.51%
122,229
04/07/2026
29.39
29.83
29.39
29.60
+0.34%
98,377