5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
+16.71%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+12.18%
First Community Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $30.25 | $30.11 (-0.46%) | $30.73 | $29.90 | 43.15 K | $231.00 M |
| 02/17/2026 | $30.10 | $30.25 (0.5%) | $30.50 | $30.10 | 84.33 K | $232.07 M |
| 02/13/2026 | $30.07 | $29.92 (-0.5%) | $30.12 | $29.75 | 72.95 K | $229.54 M |
| 02/12/2026 | $30.17 | $29.80 (-1.23%) | $30.17 | $29.27 | 65.01 K | $228.62 M |
| 02/11/2026 | $30.44 | $29.96 (-1.58%) | $30.69 | $29.86 | 47.00 K | $229.85 M |
| 02/10/2026 | $30.68 | $30.21 (-1.53%) | $30.83 | $30.18 | 54.14 K | $231.77 M |
| 02/09/2026 | $30.89 | $30.83 (-0.19%) | $31.04 | $30.65 | 55.42 K | $236.52 M |
| 02/06/2026 | $30.98 | $30.84 (-0.45%) | $31.43 | $30.80 | 48.20 K | $236.60 M |
| 02/05/2026 | $30.63 | $30.81 (0.59%) | $31.32 | $30.61 | 98.00 K | $236.37 M |
| 02/04/2026 | $30.78 | $30.77 (-0.03%) | $31.44 | $30.63 | 62.04 K | $236.06 M |
| 02/03/2026 | $30.20 | $30.62 (1.39%) | $30.95 | $30.05 | 99.23 K | $234.91 M |
| 02/02/2026 | $29.42 | $30.21 (2.69%) | $30.34 | $29.42 | 85.54 K | $231.77 M |
| 01/30/2026 | $29.00 | $29.32 (1.1%) | $29.41 | $28.76 | 51.00 K | $224.94 M |
| 01/29/2026 | $29.17 | $29.05 (-0.41%) | $29.85 | $28.78 | 81.81 K | $222.87 M |
| 01/28/2026 | $28.71 | $28.85 (0.49%) | $28.90 | $27.90 | 79.02 K | $221.33 M |
| 01/27/2026 | $28.84 | $28.58 (-0.9%) | $28.84 | $28.39 | 51.39 K | $219.26 M |
| 01/26/2026 | $28.75 | $28.72 (-0.1%) | $28.85 | $28.24 | 96.70 K | $220.33 M |
| 01/23/2026 | $29.93 | $28.90 (-3.44%) | $30.11 | $28.58 | 70.94 K | $221.61 M |
| 01/22/2026 | $29.79 | $29.90 (0.37%) | $30.99 | $29.50 | 198.10 K | $229.27 M |
| 01/21/2026 | $29.00 | $29.50 (1.72%) | $29.97 | $29.00 | 134.90 K | $226.21 M |
| 01/20/2026 | $28.98 | $29.00 (0.07%) | $29.27 | $28.75 | 51.53 K | $222.37 M |
| 01/16/2026 | $29.40 | $29.29 (-0.37%) | $29.56 | $29.05 | 82.01 K | $224.60 M |
| 01/15/2026 | $29.50 | $29.55 (0.17%) | $29.82 | $29.40 | 103.41 K | $226.59 M |
| 01/14/2026 | $29.63 | $29.50 (-0.44%) | $29.77 | $29.33 | 167.81 K | $226.21 M |
| 01/13/2026 | $29.73 | $29.47 (-0.87%) | $30.22 | $29.27 | 51.03 K | $225.98 M |
| 01/12/2026 | $29.80 | $29.55 (-0.84%) | $29.80 | $29.35 | 19.45 K | $226.59 M |
| 01/09/2026 | $30.11 | $29.75 (-1.2%) | $30.21 | $29.69 | 25.40 K | $228.12 M |
| 01/08/2026 | $29.47 | $29.99 (1.76%) | $30.18 | $29.31 | 61.25 K | $229.96 M |
| 01/07/2026 | $29.57 | $29.39 (-0.61%) | $29.88 | $29.12 | 26.20 K | $225.36 M |
| 01/06/2026 | $29.50 | $29.65 (0.51%) | $29.73 | $29.15 | 38.20 K | $227.36 M |
| 01/05/2026 | $28.92 | $29.61 (2.39%) | $30.02 | $28.92 | 34.30 K | $227.05 M |
| 01/02/2026 | $29.80 | $28.97 (-2.79%) | $29.86 | $28.96 | 21.14 K | $222.14 M |
| 12/31/2025 | $29.89 | $29.65 (-0.8%) | $30.50 | $29.58 | 22.64 K | $227.36 M |
| 12/30/2025 | $29.97 | $29.74 (-0.77%) | $29.99 | $29.61 | 24.50 K | $228.05 M |
| 12/29/2025 | $29.88 | $29.90 (0.07%) | $30.01 | $29.70 | 16.91 K | $229.27 M |
| 12/26/2025 | $30.00 | $29.76 (-0.8%) | $30.07 | $29.62 | 18.20 K | $228.20 M |
| 12/24/2025 | $30.10 | $29.87 (-0.76%) | $30.20 | $29.77 | 13.82 K | $229.04 M |
| 12/23/2025 | $30.26 | $29.93 (-1.09%) | $30.50 | $29.93 | 31.52 K | $229.50 M |
| 12/22/2025 | $30.65 | $30.36 (-0.95%) | $31.02 | $30.28 | 50.82 K | $232.80 M |
| 12/19/2025 | $31.04 | $30.70 (-1.1%) | $31.38 | $30.33 | 104.20 K | $235.41 M |
| 12/18/2025 | $31.15 | $31.04 (-0.35%) | $31.49 | $30.85 | 55.43 K | $238.02 M |
| 12/17/2025 | $31.25 | $31.00 (-0.8%) | $31.33 | $30.81 | 52.44 K | $237.71 M |
| 12/16/2025 | $31.48 | $31.17 (-0.98%) | $31.50 | $31.10 | 52.60 K | $239.01 M |
| 12/15/2025 | $30.80 | $31.18 (1.23%) | $31.49 | $30.80 | 86.80 K | $239.09 M |
| 12/12/2025 | $30.71 | $30.65 (-0.2%) | $30.78 | $30.49 | 52.01 K | $235.03 M |
| 12/11/2025 | $30.00 | $30.46 (1.53%) | $30.55 | $30.00 | 60.72 K | $233.57 M |
| 12/10/2025 | $29.38 | $30.00 (2.11%) | $30.12 | $29.22 | 73.00 K | $230.04 M |
| 12/09/2025 | $29.40 | $29.24 (-0.54%) | $29.61 | $29.22 | 32.94 K | $224.21 M |
| 12/08/2025 | $29.56 | $29.36 (-0.68%) | $29.56 | $29.03 | 29.00 K | $225.13 M |
| 12/05/2025 | $29.48 | $29.38 (-0.34%) | $29.57 | $29.25 | 15.30 K | $225.29 M |
| 12/04/2025 | $29.45 | $29.39 (-0.2%) | $29.52 | $29.26 | 27.80 K | $225.36 M |
| 12/03/2025 | $28.73 | $29.31 (2.02%) | $29.45 | $28.66 | 27.28 K | $224.75 M |
| 12/02/2025 | $29.23 | $28.76 (-1.61%) | $29.39 | $28.76 | 21.20 K | $220.53 M |
| 12/01/2025 | $29.02 | $29.10 (0.28%) | $29.40 | $28.79 | 22.80 K | $223.14 M |
| 11/28/2025 | $28.79 | $29.02 (0.8%) | $29.05 | $28.79 | 8.62 K | $222.53 M |
| 11/26/2025 | $29.01 | $29.02 (0.03%) | $29.18 | $28.73 | 23.60 K | $222.53 M |
| 11/25/2025 | $28.42 | $29.13 (2.5%) | $29.23 | $28.42 | 32.20 K | $223.37 M |
| 11/24/2025 | $28.51 | $28.20 (-1.09%) | $28.76 | $28.13 | 12.33 K | $216.24 M |
| 11/21/2025 | $27.40 | $28.32 (3.36%) | $28.45 | $27.39 | 26.61 K | $217.16 M |
| 11/20/2025 | $27.70 | $27.39 (-1.12%) | $27.99 | $27.38 | 23.15 K | $210.03 M |
| 11/19/2025 | $27.68 | $27.51 (-0.61%) | $27.68 | $27.20 | 18.51 K | $210.95 M |
| 11/18/2025 | $27.07 | $27.35 (1.03%) | $27.52 | $27.00 | 29.30 K | $209.72 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.
