-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
+4.77% -
3 MONTH PERFORMANCE
+16.44% -
6 MONTH PERFORMANCE
+35.77% -
YEAR-TO-DATE PERFORMANCE
+13.19% -
1 YEAR PERFORMANCE
+39.82%
First Community Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.51 | $24.31 (-0.82%) | $24.77 | $24.31 | 35,866 | $185.32 M |
| 11/15/2024 | $24.01 | $24.25 (1%) | $24.38 | $24.01 | 16,400 | $184.86 M |
| 11/14/2024 | $24.63 | $24.14 (-1.99%) | $24.63 | $23.65 | 31,600 | $184.03 M |
| 11/13/2024 | $25.37 | $24.44 (-3.67%) | $25.55 | $24.44 | 12,429 | $186.31 M |
| 11/12/2024 | $24.98 | $25.01 (0.12%) | $25.35 | $24.78 | 12,926 | $190.66 M |
| 11/11/2024 | $24.59 | $24.99 (1.63%) | $25.00 | $24.59 | 11,900 | $190.51 M |
| 11/08/2024 | $24.44 | $24.25 (-0.78%) | $24.44 | $24.24 | 9,947 | $184.86 M |
| 11/07/2024 | $24.24 | $24.21 (-0.12%) | $24.69 | $24.01 | 10,300 | $184.56 M |
| 11/06/2024 | $24.71 | $24.40 (-1.25%) | $24.76 | $24.38 | 9,542 | $186.01 M |
| 11/05/2024 | $23.80 | $23.76 (-0.17%) | $24.09 | $23.76 | 9,041 | $181.13 M |
| 11/04/2024 | $23.65 | $23.42 (-0.97%) | $24.04 | $23.40 | 10,019 | $178.54 M |
| 11/01/2024 | $23.65 | $23.83 (0.76%) | $23.83 | $23.60 | 11,400 | $181.66 M |
| 10/31/2024 | $23.26 | $23.74 (2.06%) | $23.88 | $23.26 | 12,500 | $180.98 M |
| 10/30/2024 | $23.90 | $23.35 (-2.3%) | $24.33 | $23.35 | 14,741 | $178.00 M |
| 10/29/2024 | $23.25 | $23.87 (2.67%) | $23.99 | $22.88 | 15,608 | $181.97 M |
| 10/28/2024 | $22.48 | $23.06 (2.58%) | $23.07 | $22.41 | 3,540 | $175.79 M |
| 10/25/2024 | $23.07 | $22.48 (-2.56%) | $23.20 | $22.35 | 12,643 | $171.37 M |
| 10/24/2024 | $22.80 | $22.86 (0.26%) | $23.30 | $22.26 | 16,839 | $174.27 M |
| 10/23/2024 | $23.26 | $22.90 (-1.55%) | $23.26 | $22.40 | 11,707 | $174.57 M |
| 10/22/2024 | $22.88 | $22.85 (-0.13%) | $22.98 | $22.50 | 22,112 | $174.19 M |
| 10/21/2024 | $23.26 | $22.71 (-2.36%) | $23.60 | $22.65 | 9,323 | $173.12 M |
| 10/18/2024 | $23.30 | $23.26 (-0.17%) | $23.96 | $23.13 | 12,822 | $177.32 M |
| 10/17/2024 | $23.59 | $23.21 (-1.61%) | $23.59 | $23.21 | 9,600 | $176.94 M |
| 10/16/2024 | $21.43 | $23.16 (8.07%) | $23.77 | $21.42 | 45,500 | $176.55 M |
| 10/15/2024 | $21.48 | $21.37 (-0.51%) | $21.84 | $21.30 | 17,905 | $162.91 M |
| 10/14/2024 | $21.26 | $21.30 (0.19%) | $21.69 | $21.26 | 9,000 | $162.38 M |
| 10/11/2024 | $21.13 | $21.37 (1.14%) | $22.36 | $21.13 | 20,036 | $162.91 M |
| 10/10/2024 | $20.77 | $21.15 (1.83%) | $21.20 | $20.51 | 8,187 | $161.23 M |
| 10/09/2024 | $21.11 | $20.78 (-1.56%) | $21.22 | $20.72 | 19,147 | $158.41 M |
| 10/08/2024 | $21.04 | $20.97 (-0.33%) | $21.29 | $20.74 | 11,121 | $159.86 M |
| 10/07/2024 | $20.78 | $20.79 (0.05%) | $21.33 | $20.59 | 20,141 | $158.49 M |
| 10/04/2024 | $21.19 | $20.90 (-1.37%) | $21.37 | $20.82 | 7,827 | $159.33 M |
| 10/03/2024 | $20.51 | $20.90 (1.9%) | $21.05 | $20.49 | 6,400 | $159.33 M |
| 10/02/2024 | $21.47 | $21.02 (-2.1%) | $21.47 | $20.81 | 10,415 | $160.24 M |
| 10/01/2024 | $20.85 | $21.08 (1.1%) | $21.58 | $20.85 | 8,300 | $160.70 M |
| 09/30/2024 | $21.40 | $21.44 (0.19%) | $21.81 | $21.35 | 11,900 | $163.44 M |
| 09/27/2024 | $21.52 | $21.40 (-0.56%) | $21.75 | $21.35 | 16,518 | $163.14 M |
| 09/26/2024 | $21.70 | $21.65 (-0.23%) | $21.74 | $21.26 | 16,300 | $165.04 M |
| 09/25/2024 | $21.30 | $21.64 (1.6%) | $21.64 | $21.25 | 6,829 | $164.97 M |
| 09/24/2024 | $22.14 | $21.50 (-2.89%) | $22.14 | $21.50 | 8,800 | $163.90 M |
| 09/23/2024 | $22.33 | $21.98 (-1.57%) | $22.86 | $21.86 | 8,821 | $167.56 M |
| 09/20/2024 | $22.78 | $22.70 (-0.35%) | $22.78 | $22.31 | 21,700 | $173.05 M |
| 09/19/2024 | $21.61 | $22.70 (5.04%) | $22.79 | $21.50 | 23,838 | $173.05 M |
| 09/18/2024 | $21.73 | $21.50 (-1.06%) | $22.29 | $21.28 | 25,600 | $163.90 M |
| 09/17/2024 | $21.96 | $21.76 (-0.91%) | $22.19 | $21.76 | 8,400 | $165.88 M |
| 09/16/2024 | $21.72 | $21.71 (-0.05%) | $21.94 | $21.58 | 11,046 | $165.50 M |
| 09/13/2024 | $21.68 | $21.94 (1.2%) | $21.96 | $21.50 | 10,800 | $167.25 M |
| 09/12/2024 | $21.49 | $21.31 (-0.84%) | $21.49 | $21.31 | 2,500 | $162.45 M |
| 09/11/2024 | $20.91 | $21.36 (2.15%) | $21.36 | $20.50 | 9,600 | $162.83 M |
| 09/10/2024 | $21.05 | $21.25 (0.95%) | $21.25 | $20.89 | 34,900 | $161.99 M |
| 09/09/2024 | $21.00 | $21.19 (0.9%) | $21.27 | $20.97 | 11,700 | $161.54 M |
| 09/06/2024 | $21.12 | $21.10 (-0.09%) | $21.29 | $21.01 | 7,901 | $160.85 M |
| 09/05/2024 | $21.55 | $21.23 (-1.48%) | $21.79 | $21.05 | 24,200 | $161.84 M |
| 09/04/2024 | $21.50 | $21.51 (0.05%) | $21.79 | $21.26 | 24,041 | $163.98 M |
| 09/03/2024 | $21.70 | $21.54 (-0.74%) | $21.92 | $21.39 | 15,500 | $164.21 M |
| 08/30/2024 | $21.66 | $21.80 (0.65%) | $22.01 | $21.61 | 8,000 | $166.19 M |
| 08/29/2024 | $22.20 | $21.86 (-1.53%) | $22.20 | $21.57 | 10,700 | $166.64 M |
| 08/28/2024 | $21.55 | $21.97 (1.95%) | $21.98 | $21.39 | 20,735 | $167.48 M |
| 08/27/2024 | $21.85 | $21.57 (-1.28%) | $21.86 | $21.23 | 13,451 | $164.43 M |
| 08/26/2024 | $22.11 | $21.85 (-1.18%) | $22.27 | $21.74 | 16,100 | $166.57 M |
| 08/23/2024 | $20.49 | $21.85 (6.64%) | $21.97 | $20.49 | 31,400 | $166.57 M |
| 08/22/2024 | $20.80 | $20.25 (-2.64%) | $21.09 | $20.25 | 57,900 | $154.37 M |
| 08/21/2024 | $21.19 | $20.90 (-1.37%) | $21.24 | $20.67 | 21,700 | $159.33 M |
| 08/20/2024 | $21.03 | $21.15 (0.57%) | $21.29 | $21.02 | 9,118 | $161.23 M |
| 08/19/2024 | $20.86 | $21.29 (2.06%) | $21.35 | $20.78 | 11,837 | $162.30 M |