5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-7.90%
6 MONTH PERFORMANCE
-3.46%
YEAR-TO-DATE PERFORMANCE
-14.04%
1 YEAR PERFORMANCE
+25.95%
First Community Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $20.80 | $20.63 (-0.82%) | $21.60 | $19.76 | 27,344 | $157.37 M |
| 04/10/2025 | $21.31 | $20.77 (-2.53%) | $21.67 | $20.62 | 52,510 | $158.44 M |
| 04/09/2025 | $19.97 | $21.79 (9.11%) | $22.28 | $19.90 | 33,300 | $166.22 M |
| 04/08/2025 | $21.07 | $20.23 (-3.99%) | $21.49 | $19.50 | 33,700 | $154.32 M |
| 04/07/2025 | $19.97 | $20.70 (3.66%) | $20.93 | $19.46 | 37,101 | $157.91 M |
| 04/04/2025 | $20.60 | $20.58 (-0.1%) | $20.75 | $19.83 | 49,809 | $156.99 M |
| 04/03/2025 | $21.70 | $21.14 (-2.58%) | $21.89 | $21.05 | 74,010 | $161.26 M |
| 04/02/2025 | $22.49 | $22.70 (0.93%) | $22.91 | $22.35 | 23,248 | $173.17 M |
| 04/01/2025 | $22.41 | $22.47 (0.27%) | $22.55 | $21.86 | 55,200 | $171.41 M |
| 03/31/2025 | $22.20 | $22.56 (1.62%) | $22.60 | $22.17 | 48,225 | $172.10 M |
| 03/28/2025 | $22.51 | $22.36 (-0.67%) | $22.53 | $22.10 | 37,900 | $170.57 M |
| 03/27/2025 | $22.67 | $22.67 (0%) | $22.79 | $22.40 | 16,143 | $172.94 M |
| 03/26/2025 | $22.60 | $22.50 (-0.44%) | $22.89 | $22.41 | 24,013 | $171.64 M |
| 03/25/2025 | $22.56 | $22.65 (0.4%) | $22.86 | $22.19 | 83,306 | $172.78 M |
| 03/24/2025 | $22.20 | $22.57 (1.67%) | $22.68 | $22.20 | 31,500 | $172.17 M |
| 03/21/2025 | $22.25 | $22.11 (-0.63%) | $22.34 | $21.90 | 44,200 | $168.66 M |
| 03/20/2025 | $22.07 | $22.36 (1.31%) | $22.39 | $22.00 | 74,815 | $170.57 M |
| 03/19/2025 | $22.46 | $22.36 (-0.45%) | $22.63 | $22.07 | 23,600 | $170.57 M |
| 03/18/2025 | $22.40 | $22.36 (-0.18%) | $22.41 | $21.98 | 58,216 | $170.57 M |
| 03/17/2025 | $22.25 | $22.42 (0.76%) | $22.78 | $22.13 | 32,237 | $171.03 M |
| 03/14/2025 | $21.80 | $22.45 (2.98%) | $22.54 | $21.80 | 47,914 | $171.26 M |
| 03/13/2025 | $22.20 | $21.71 (-2.21%) | $22.24 | $21.60 | 51,100 | $165.61 M |
| 03/12/2025 | $22.14 | $22.30 (0.72%) | $22.51 | $21.95 | 23,100 | $170.11 M |
| 03/11/2025 | $22.31 | $21.88 (-1.93%) | $22.41 | $21.55 | 30,300 | $166.91 M |
| 03/10/2025 | $22.79 | $22.29 (-2.19%) | $23.04 | $22.25 | 67,624 | $170.04 M |
| 03/07/2025 | $23.48 | $23.21 (-1.15%) | $23.58 | $22.74 | 38,708 | $177.06 M |
| 03/06/2025 | $23.52 | $23.38 (-0.6%) | $23.68 | $22.99 | 35,632 | $178.35 M |
| 03/05/2025 | $23.70 | $23.80 (0.42%) | $24.00 | $23.18 | 40,300 | $181.56 M |
| 03/04/2025 | $24.63 | $23.80 (-3.37%) | $24.92 | $23.33 | 68,136 | $181.56 M |
| 03/03/2025 | $25.00 | $24.95 (-0.2%) | $25.92 | $24.70 | 60,418 | $190.33 M |
| 02/28/2025 | $24.95 | $24.93 (-0.08%) | $25.43 | $24.64 | 48,600 | $190.18 M |
| 02/27/2025 | $24.59 | $24.65 (0.24%) | $25.26 | $24.50 | 27,200 | $188.04 M |
| 02/26/2025 | $24.59 | $24.67 (0.33%) | $25.10 | $24.18 | 41,100 | $188.19 M |
| 02/25/2025 | $24.79 | $24.53 (-1.05%) | $25.35 | $24.39 | 44,800 | $187.13 M |
| 02/24/2025 | $25.45 | $24.84 (-2.4%) | $26.08 | $24.70 | 64,822 | $189.49 M |
| 02/21/2025 | $26.20 | $25.28 (-3.51%) | $26.40 | $25.19 | 61,700 | $192.85 M |
| 02/20/2025 | $26.82 | $26.26 (-2.09%) | $27.00 | $25.81 | 64,443 | $200.32 M |
| 02/19/2025 | $26.63 | $26.81 (0.68%) | $27.89 | $26.59 | 47,600 | $204.52 M |
| 02/18/2025 | $27.07 | $26.84 (-0.85%) | $27.15 | $25.90 | 86,408 | $204.75 M |
| 02/14/2025 | $27.27 | $27.30 (0.11%) | $27.96 | $27.00 | 52,601 | $208.26 M |
| 02/13/2025 | $27.53 | $27.27 (-0.94%) | $27.79 | $27.05 | 71,101 | $208.03 M |
| 02/12/2025 | $27.40 | $27.51 (0.4%) | $27.69 | $27.24 | 101,349 | $209.86 M |
| 02/11/2025 | $27.45 | $27.54 (0.33%) | $27.88 | $27.28 | 103,739 | $210.09 M |
| 02/10/2025 | $26.85 | $27.20 (1.3%) | $27.96 | $26.72 | 161,625 | $207.49 M |
| 02/07/2025 | $26.56 | $26.43 (-0.49%) | $27.26 | $26.23 | 199,104 | $201.62 M |
| 02/06/2025 | $26.62 | $26.23 (-1.47%) | $26.88 | $26.15 | 145,100 | $200.09 M |
| 02/05/2025 | $26.50 | $26.31 (-0.72%) | $26.76 | $26.24 | 115,800 | $200.70 M |
| 02/04/2025 | $26.30 | $26.40 (0.38%) | $26.65 | $26.15 | 264,811 | $201.39 M |
| 02/03/2025 | $25.29 | $25.42 (0.51%) | $25.81 | $24.39 | 54,100 | $193.91 M |
| 01/31/2025 | $25.61 | $25.93 (1.25%) | $26.00 | $25.55 | 34,300 | $197.80 M |
| 01/30/2025 | $25.99 | $25.82 (-0.65%) | $26.03 | $25.30 | 31,022 | $196.97 M |
| 01/29/2025 | $25.98 | $26.00 (0.08%) | $26.81 | $25.85 | 41,800 | $198.34 M |
| 01/28/2025 | $26.03 | $25.92 (-0.42%) | $26.40 | $25.64 | 49,000 | $197.73 M |
| 01/27/2025 | $26.00 | $26.25 (0.96%) | $27.25 | $25.95 | 146,400 | $200.25 M |
| 01/24/2025 | $26.20 | $25.99 (-0.8%) | $27.28 | $25.56 | 83,400 | $198.26 M |
| 01/23/2025 | $25.39 | $25.97 (2.28%) | $26.73 | $25.13 | 80,700 | $198.11 M |
| 01/22/2025 | $25.05 | $24.57 (-1.92%) | $25.23 | $24.50 | 19,226 | $187.43 M |
| 01/21/2025 | $24.19 | $24.23 (0.17%) | $25.23 | $23.95 | 27,436 | $184.84 M |
| 01/17/2025 | $24.25 | $24.26 (0.04%) | $24.93 | $24.25 | 33,100 | $187.34 M |
| 01/16/2025 | $23.71 | $24.14 (1.81%) | $24.62 | $23.65 | 53,900 | $186.41 M |
| 01/15/2025 | $23.31 | $23.89 (2.49%) | $23.94 | $23.31 | 13,135 | $184.48 M |
| 01/14/2025 | $22.30 | $22.97 (3%) | $23.11 | $22.30 | 21,829 | $177.37 M |
| 01/13/2025 | $22.17 | $22.29 (0.54%) | $22.58 | $22.15 | 16,310 | $172.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
