5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
+12.35%
6 MONTH PERFORMANCE
+17.45%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+32.81%
First Community Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $29.90 | $29.75 (-0.49%) | $30.21 | $29.65 | 25.22 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 |
| 11/17/2025 | $27.98 | $26.96 (-3.65%) | $28.07 | $26.96 | 45.21 K | $206.73 M |
| 11/14/2025 | $27.60 | $27.72 (0.43%) | $27.90 | $27.40 | 20.53 K | $212.56 M |
| 11/13/2025 | $27.67 | $27.75 (0.29%) | $27.78 | $27.48 | 17.73 K | $212.79 M |
| 11/12/2025 | $27.40 | $27.50 (0.36%) | $27.76 | $27.33 | 14.92 K | $210.87 M |
| 11/11/2025 | $27.25 | $27.43 (0.66%) | $27.43 | $27.20 | 21.22 K | $210.33 M |
| 11/10/2025 | $26.90 | $27.27 (1.38%) | $27.33 | $26.85 | 16.00 K | $209.11 M |
| 11/07/2025 | $26.55 | $26.90 (1.32%) | $26.96 | $26.55 | 10.60 K | $206.27 M |
| 11/06/2025 | $26.85 | $26.70 (-0.56%) | $27.15 | $26.70 | 12.03 K | $204.74 M |
| 11/05/2025 | $26.78 | $26.91 (0.49%) | $27.10 | $26.60 | 21.45 K | $206.35 M |
| 11/04/2025 | $26.61 | $26.62 (0.04%) | $26.74 | $26.42 | 24.10 K | $204.12 M |
| 11/03/2025 | $26.81 | $26.73 (-0.3%) | $26.90 | $26.55 | 23.80 K | $204.97 M |
| 10/31/2025 | $27.00 | $26.81 (-0.7%) | $27.49 | $26.75 | 23.50 K | $205.58 M |
| 10/30/2025 | $26.50 | $27.13 (2.38%) | $27.14 | $26.50 | 43.60 K | $208.03 M |
| 10/29/2025 | $27.30 | $26.63 (-2.45%) | $27.57 | $26.63 | 31.10 K | $204.20 M |
| 10/28/2025 | $27.40 | $27.37 (-0.11%) | $27.54 | $27.10 | 65.31 K | $209.87 M |
| 10/27/2025 | $27.45 | $27.44 (-0.04%) | $27.92 | $27.14 | 26.20 K | $210.41 M |
| 10/24/2025 | $27.56 | $27.45 (-0.4%) | $27.95 | $27.35 | 24.32 K | $210.49 M |
| 10/23/2025 | $27.91 | $27.27 (-2.29%) | $27.93 | $27.25 | 27.44 K | $209.11 M |
| 10/22/2025 | $27.52 | $27.91 (1.42%) | $28.30 | $27.35 | 61.72 K | $214.02 M |
| 10/21/2025 | $27.05 | $27.25 (0.74%) | $27.37 | $25.92 | 30.90 K | $208.95 M |
| 10/20/2025 | $26.76 | $27.05 (1.08%) | $27.09 | $26.71 | 29.33 K | $207.42 M |
| 10/17/2025 | $27.25 | $26.76 (-1.8%) | $29.42 | $26.71 | 35.90 K | $205.09 M |
| 10/16/2025 | $28.35 | $27.16 (-4.2%) | $28.36 | $27.03 | 43.50 K | $208.15 M |
| 10/15/2025 | $28.43 | $28.32 (-0.39%) | $28.81 | $28.25 | 57.34 K | $217.04 M |
| 10/14/2025 | $27.59 | $28.06 (1.7%) | $28.15 | $27.45 | 37.84 K | $215.05 M |
| 10/13/2025 | $27.02 | $27.59 (2.11%) | $28.11 | $26.76 | 100.70 K | $211.45 M |
| 10/10/2025 | $27.31 | $26.48 (-3.04%) | $27.50 | $26.41 | 19.30 K | $202.94 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.
