5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+9.22%
3 MONTH PERFORMANCE
+6.37%
6 MONTH PERFORMANCE
+27.23%
YEAR-TO-DATE PERFORMANCE
+22.46%
1 YEAR PERFORMANCE
+13.08%
First Community Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.45 | $29.39 (-0.2%) | $29.52 | $29.30 | 26.81 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 |
| 10/09/2025 | $27.30 | $27.34 (0.15%) | $27.60 | $27.07 | 21.91 K | $209.53 M |
| 10/08/2025 | $27.28 | $27.36 (0.29%) | $27.72 | $27.10 | 21.21 K | $209.69 M |
| 10/07/2025 | $27.95 | $27.27 (-2.43%) | $28.03 | $27.17 | 16.50 K | $209.00 M |
| 10/06/2025 | $27.40 | $27.58 (0.66%) | $28.00 | $27.23 | 30.01 K | $211.37 M |
| 10/03/2025 | $27.34 | $27.43 (0.33%) | $27.95 | $27.34 | 27.72 K | $210.22 M |
| 10/02/2025 | $27.50 | $27.38 (-0.44%) | $27.76 | $27.09 | 19.95 K | $209.84 M |
| 10/01/2025 | $28.00 | $27.53 (-1.68%) | $28.34 | $27.26 | 17.10 K | $210.99 M |
| 09/30/2025 | $28.27 | $28.22 (-0.18%) | $28.45 | $28.01 | 19.11 K | $216.28 M |
| 09/29/2025 | $29.01 | $28.24 (-2.65%) | $29.08 | $28.24 | 25.10 K | $216.43 M |
| 09/26/2025 | $29.13 | $28.94 (-0.65%) | $29.13 | $28.86 | 13.54 K | $221.80 M |
| 09/25/2025 | $28.87 | $28.91 (0.14%) | $29.10 | $28.86 | 28.40 K | $221.57 M |
| 09/24/2025 | $29.04 | $29.03 (-0.03%) | $29.34 | $28.81 | 24.90 K | $222.48 M |
| 09/23/2025 | $29.00 | $29.05 (0.17%) | $29.55 | $29.00 | 25.42 K | $222.64 M |
| 09/22/2025 | $29.00 | $29.05 (0.17%) | $29.18 | $28.84 | 37.84 K | $222.64 M |
| 09/19/2025 | $28.92 | $29.14 (0.76%) | $29.44 | $28.50 | 122.41 K | $223.33 M |
| 09/18/2025 | $28.63 | $28.91 (0.98%) | $29.03 | $28.63 | 18.01 K | $221.57 M |
| 09/17/2025 | $28.36 | $28.41 (0.18%) | $28.85 | $28.35 | 27.15 K | $217.73 M |
| 09/16/2025 | $28.20 | $28.18 (-0.07%) | $28.26 | $28.10 | 60.40 K | $215.97 M |
| 09/15/2025 | $28.10 | $28.10 (0%) | $28.16 | $27.84 | 34.60 K | $215.36 M |
| 09/12/2025 | $28.13 | $27.92 (-0.75%) | $28.19 | $27.91 | 17.22 K | $213.98 M |
| 09/11/2025 | $27.97 | $28.12 (0.54%) | $28.24 | $27.88 | 17.20 K | $215.51 M |
| 09/10/2025 | $28.10 | $27.90 (-0.71%) | $28.30 | $27.84 | 15.72 K | $213.82 M |
| 09/09/2025 | $27.88 | $27.94 (0.22%) | $28.77 | $27.64 | 27.50 K | $214.13 M |
| 09/08/2025 | $27.61 | $27.67 (0.22%) | $28.16 | $27.61 | 20.40 K | $212.06 M |
| 09/05/2025 | $28.03 | $27.63 (-1.43%) | $28.03 | $27.60 | 21.22 K | $211.76 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.
