5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-4.93%
6 MONTH PERFORMANCE
-8.88%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+44.16%
First Community Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $23.69 | $23.70 (0.04%) | $23.88 | $23.50 | 13.81 K | $181.26 M |
| 05/29/2025 | $23.54 | $23.70 (0.68%) | $23.70 | $23.50 | 11.81 K | $181.26 M |
| 05/28/2025 | $23.77 | $23.50 (-1.14%) | $23.85 | $23.50 | 21.52 K | $179.73 M |
| 05/27/2025 | $23.63 | $23.75 (0.51%) | $24.12 | $23.50 | 28.45 K | $181.64 M |
| 05/23/2025 | $23.76 | $23.25 (-2.15%) | $23.76 | $23.25 | 32.03 K | $177.82 M |
| 05/22/2025 | $23.79 | $23.50 (-1.22%) | $23.89 | $23.46 | 29.50 K | $179.73 M |
| 05/21/2025 | $23.90 | $23.71 (-0.79%) | $24.29 | $23.65 | 23.54 K | $181.33 M |
| 05/20/2025 | $23.75 | $24.09 (1.43%) | $24.87 | $23.64 | 26.15 K | $184.24 M |
| 05/19/2025 | $23.52 | $23.82 (1.28%) | $24.28 | $23.52 | 17.03 K | $182.18 M |
| 05/16/2025 | $24.02 | $23.81 (-0.87%) | $24.18 | $23.73 | 21.10 K | $182.09 M |
| 05/15/2025 | $24.00 | $24.00 (0%) | $24.22 | $24.00 | 16.53 K | $183.54 M |
| 05/14/2025 | $24.02 | $24.08 (0.25%) | $24.49 | $23.75 | 19.50 K | $184.15 M |
| 05/13/2025 | $24.10 | $24.11 (0.04%) | $24.24 | $23.75 | 17.93 K | $184.38 M |
| 05/12/2025 | $24.80 | $24.10 (-2.82%) | $24.94 | $24.10 | 28.04 K | $184.31 M |
| 05/09/2025 | $24.05 | $23.96 (-0.37%) | $24.14 | $23.65 | 19.40 K | $183.23 M |
| 05/08/2025 | $23.72 | $23.86 (0.59%) | $24.52 | $23.72 | 25.40 K | $182.47 M |
| 05/07/2025 | $24.25 | $23.70 (-2.27%) | $24.25 | $23.60 | 19.40 K | $181.25 M |
| 05/06/2025 | $23.95 | $23.80 (-0.63%) | $24.61 | $23.72 | 20.02 K | $182.01 M |
| 05/05/2025 | $24.35 | $24.25 (-0.41%) | $24.75 | $24.25 | 20.10 K | $185.45 M |
| 05/02/2025 | $24.62 | $24.48 (-0.57%) | $24.93 | $24.35 | 29.33 K | $187.21 M |
| 05/01/2025 | $23.48 | $24.34 (3.66%) | $24.38 | $23.46 | 22.42 K | $186.14 M |
| 04/30/2025 | $23.80 | $23.50 (-1.26%) | $23.80 | $23.40 | 35.45 K | $179.72 M |
| 04/29/2025 | $23.80 | $23.80 (0%) | $24.17 | $23.67 | 24.10 K | $182.01 M |
| 04/28/2025 | $23.76 | $23.70 (-0.25%) | $23.95 | $23.62 | 18.80 K | $181.25 M |
| 04/25/2025 | $23.94 | $23.80 (-0.58%) | $24.31 | $23.51 | 33.72 K | $182.01 M |
| 04/24/2025 | $23.73 | $24.02 (1.22%) | $24.93 | $23.51 | 34.62 K | $183.23 M |
| 04/23/2025 | $23.33 | $23.58 (1.07%) | $24.14 | $23.01 | 34.00 K | $179.88 M |
| 04/22/2025 | $21.66 | $22.22 (2.59%) | $22.68 | $21.44 | 30.73 K | $169.50 M |
| 04/21/2025 | $21.11 | $21.21 (0.47%) | $21.51 | $20.31 | 24.31 K | $161.80 M |
| 04/17/2025 | $21.30 | $21.31 (0.05%) | $21.58 | $21.00 | 34.44 K | $162.56 M |
| 04/16/2025 | $21.23 | $21.31 (0.38%) | $21.49 | $21.18 | 21.60 K | $162.56 M |
| 04/15/2025 | $20.85 | $21.34 (2.35%) | $21.46 | $20.62 | 34.50 K | $162.79 M |
| 04/14/2025 | $20.92 | $20.98 (0.29%) | $21.17 | $20.36 | 22.20 K | $160.04 M |
| 04/11/2025 | $20.80 | $20.63 (-0.82%) | $21.60 | $19.76 | 27.34 K | $157.37 M |
| 04/10/2025 | $21.31 | $20.77 (-2.53%) | $21.67 | $20.62 | 52.51 K | $158.44 M |
| 04/09/2025 | $19.97 | $21.79 (9.11%) | $22.28 | $19.90 | 33.30 K | $166.22 M |
| 04/08/2025 | $21.07 | $20.23 (-3.99%) | $21.49 | $19.50 | 33.67 K | $154.32 M |
| 04/07/2025 | $19.97 | $20.70 (3.66%) | $20.93 | $19.46 | 37.10 K | $157.91 M |
| 04/04/2025 | $20.60 | $20.58 (-0.1%) | $20.75 | $19.83 | 49.81 K | $156.99 M |
| 04/03/2025 | $21.70 | $21.14 (-2.58%) | $21.89 | $21.05 | 74.01 K | $161.26 M |
| 04/02/2025 | $22.49 | $22.70 (0.93%) | $22.91 | $22.35 | 23.25 K | $173.17 M |
| 04/01/2025 | $22.41 | $22.47 (0.27%) | $22.55 | $21.86 | 55.19 K | $171.41 M |
| 03/31/2025 | $22.20 | $22.56 (1.62%) | $22.60 | $22.17 | 48.23 K | $172.10 M |
| 03/28/2025 | $22.51 | $22.36 (-0.67%) | $22.53 | $22.10 | 37.86 K | $170.57 M |
| 03/27/2025 | $22.67 | $22.67 (0%) | $22.79 | $22.40 | 16.14 K | $172.94 M |
| 03/26/2025 | $22.60 | $22.50 (-0.44%) | $22.89 | $22.41 | 24.01 K | $171.64 M |
| 03/25/2025 | $22.56 | $22.65 (0.4%) | $22.86 | $22.19 | 83.31 K | $172.78 M |
| 03/24/2025 | $22.20 | $22.57 (1.67%) | $22.68 | $22.20 | 31.46 K | $172.17 M |
| 03/21/2025 | $22.25 | $22.11 (-0.63%) | $22.34 | $21.90 | 44.16 K | $168.66 M |
| 03/20/2025 | $22.07 | $22.36 (1.31%) | $22.39 | $22.00 | 74.82 K | $170.57 M |
| 03/19/2025 | $22.46 | $22.36 (-0.45%) | $22.63 | $22.07 | 23.58 K | $170.57 M |
| 03/18/2025 | $22.40 | $22.36 (-0.18%) | $22.41 | $21.98 | 58.22 K | $170.57 M |
| 03/17/2025 | $22.25 | $22.42 (0.76%) | $22.78 | $22.13 | 32.24 K | $171.03 M |
| 03/14/2025 | $21.80 | $22.45 (2.98%) | $22.54 | $21.80 | 47.91 K | $171.26 M |
| 03/13/2025 | $22.20 | $21.71 (-2.21%) | $22.24 | $21.60 | 51.07 K | $165.61 M |
| 03/12/2025 | $22.14 | $22.30 (0.72%) | $22.51 | $21.95 | 23.05 K | $170.11 M |
| 03/11/2025 | $22.31 | $21.88 (-1.93%) | $22.41 | $21.55 | 30.27 K | $166.91 M |
| 03/10/2025 | $22.79 | $22.29 (-2.19%) | $23.04 | $22.25 | 67.62 K | $170.04 M |
| 03/07/2025 | $23.48 | $23.21 (-1.15%) | $23.58 | $22.74 | 38.71 K | $177.06 M |
| 03/06/2025 | $23.52 | $23.38 (-0.6%) | $23.68 | $22.99 | 35.63 K | $178.35 M |
| 03/05/2025 | $23.70 | $23.80 (0.42%) | $24.00 | $23.18 | 40.30 K | $181.56 M |
| 03/04/2025 | $24.63 | $23.80 (-3.37%) | $24.92 | $23.33 | 68.14 K | $181.56 M |
| 03/03/2025 | $25.00 | $24.95 (-0.2%) | $25.92 | $24.70 | 60.42 K | $190.33 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.
