5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-11.25%
3 MONTH PERFORMANCE
+8.12%
6 MONTH PERFORMANCE
+28.66%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+24.62%
First Community Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.30 | $22.97 (3%) | $23.11 | $22.30 | 21,829 | $177.45 M |
| 01/13/2025 | $22.17 | $22.29 (0.54%) | $22.58 | $22.15 | 16,310 | $172.12 M |
| 01/10/2025 | $22.80 | $22.40 (-1.75%) | $22.80 | $22.11 | 19,800 | $172.97 M |
| 01/08/2025 | $23.26 | $23.03 (-0.99%) | $23.26 | $23.00 | 11,111 | $177.84 M |
| 01/07/2025 | $23.54 | $23.32 (-0.93%) | $23.70 | $23.24 | 20,611 | $180.08 M |
| 01/06/2025 | $23.67 | $23.61 (-0.25%) | $24.07 | $23.55 | 32,900 | $182.32 M |
| 01/03/2025 | $23.72 | $23.70 (-0.08%) | $23.88 | $23.54 | 31,147 | $183.01 M |
| 01/02/2025 | $23.93 | $23.81 (-0.5%) | $24.15 | $23.73 | 23,800 | $183.86 M |
| 12/31/2024 | $23.79 | $24.00 (0.88%) | $24.11 | $23.73 | 11,400 | $185.33 M |
| 12/30/2024 | $24.00 | $23.93 (-0.29%) | $24.07 | $23.77 | 15,334 | $184.79 M |
| 12/27/2024 | $24.35 | $24.06 (-1.19%) | $24.35 | $23.84 | 17,500 | $185.79 M |
| 12/26/2024 | $24.48 | $24.35 (-0.53%) | $24.48 | $24.23 | 22,700 | $188.03 M |
| 12/24/2024 | $24.00 | $24.46 (1.92%) | $24.46 | $24.00 | 7,700 | $188.88 M |
| 12/23/2024 | $23.69 | $24.07 (1.6%) | $24.23 | $23.69 | 23,200 | $185.87 M |
| 12/20/2024 | $24.27 | $24.00 (-1.11%) | $24.75 | $23.96 | 48,500 | $185.33 M |
| 12/19/2024 | $24.44 | $24.18 (-1.06%) | $25.62 | $24.04 | 29,700 | $186.72 M |
| 12/18/2024 | $25.90 | $24.42 (-5.71%) | $26.10 | $24.42 | 29,600 | $188.57 M |
| 12/17/2024 | $25.90 | $25.95 (0.19%) | $26.12 | $25.49 | 25,413 | $200.39 M |
| 12/16/2024 | $26.00 | $25.86 (-0.54%) | $26.23 | $25.73 | 62,227 | $199.69 M |
| 12/13/2024 | $26.02 | $25.95 (-0.27%) | $26.23 | $25.82 | 182,500 | $197.82 M |
| 12/12/2024 | $26.06 | $25.95 (-0.42%) | $26.15 | $25.87 | 84,518 | $197.82 M |
| 12/11/2024 | $25.80 | $26.01 (0.81%) | $26.16 | $25.66 | 20,600 | $198.28 M |
| 12/10/2024 | $25.82 | $25.68 (-0.54%) | $26.09 | $24.83 | 18,500 | $195.77 M |
| 12/09/2024 | $25.65 | $25.65 (0%) | $25.93 | $25.50 | 12,036 | $195.54 M |
| 12/06/2024 | $25.92 | $25.62 (-1.16%) | $26.03 | $25.50 | 14,300 | $195.31 M |
| 12/05/2024 | $26.00 | $25.99 (-0.04%) | $26.25 | $25.91 | 16,315 | $198.13 M |
| 12/04/2024 | $26.03 | $26.04 (0.04%) | $26.45 | $25.74 | 13,111 | $198.51 M |
| 12/03/2024 | $26.15 | $26.17 (0.08%) | $26.48 | $26.00 | 15,518 | $199.50 M |
| 12/02/2024 | $26.01 | $26.15 (0.54%) | $26.44 | $25.69 | 29,124 | $199.35 M |
| 11/29/2024 | $25.92 | $26.01 (0.35%) | $26.03 | $25.68 | 9,906 | $198.28 M |
| 11/27/2024 | $25.37 | $25.68 (1.22%) | $25.68 | $25.26 | 19,141 | $195.77 M |
| 11/26/2024 | $25.75 | $25.32 (-1.67%) | $26.05 | $25.32 | 24,415 | $193.02 M |
| 11/25/2024 | $25.25 | $25.52 (1.07%) | $26.27 | $25.05 | 41,221 | $194.55 M |
| 11/22/2024 | $25.28 | $25.05 (-0.91%) | $25.36 | $24.95 | 17,500 | $190.96 M |
| 11/21/2024 | $24.55 | $24.94 (1.59%) | $25.01 | $24.36 | 18,405 | $190.12 M |
| 11/20/2024 | $24.56 | $24.33 (-0.94%) | $25.07 | $23.79 | 18,007 | $185.47 M |
| 11/19/2024 | $24.30 | $24.42 (0.49%) | $24.70 | $24.10 | 37,006 | $186.16 M |
| 11/18/2024 | $24.51 | $24.31 (-0.82%) | $24.77 | $24.31 | 35,900 | $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 |