5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
+8.55%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
+8.92%
1 YEAR PERFORMANCE
+28.14%
First Community Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $26.00 | $26.14 (0.54%) | $26.27 | $25.82 | 18.80 K | $200.34 M |
| 08/13/2025 | $26.00 | $26.19 (0.73%) | $26.31 | $26.00 | 23.00 K | $200.72 M |
| 08/12/2025 | $25.34 | $25.88 (2.13%) | $25.98 | $25.20 | 36.70 K | $198.34 M |
| 08/11/2025 | $24.95 | $25.17 (0.88%) | $25.19 | $24.57 | 25.90 K | $192.90 M |
| 08/08/2025 | $24.84 | $24.95 (0.44%) | $25.06 | $24.68 | 14.42 K | $191.22 M |
| 08/07/2025 | $25.00 | $24.61 (-1.56%) | $25.00 | $24.47 | 19.90 K | $188.61 M |
| 08/06/2025 | $24.80 | $24.72 (-0.32%) | $24.89 | $24.52 | 13.30 K | $189.45 M |
| 08/05/2025 | $24.92 | $24.69 (-0.92%) | $24.94 | $24.39 | 21.50 K | $189.22 M |
| 08/04/2025 | $24.52 | $24.82 (1.22%) | $24.94 | $24.38 | 39.00 K | $190.22 M |
| 08/01/2025 | $24.57 | $24.52 (-0.2%) | $24.75 | $24.12 | 44.10 K | $187.53 M |
| 07/31/2025 | $24.90 | $24.78 (-0.48%) | $25.05 | $24.62 | 32.00 K | $189.52 M |
| 07/30/2025 | $25.15 | $24.95 (-0.8%) | $25.55 | $24.80 | 46.60 K | $190.82 M |
| 07/29/2025 | $25.55 | $25.14 (-1.6%) | $25.55 | $25.08 | 21.70 K | $192.27 M |
| 07/28/2025 | $25.45 | $25.29 (-0.63%) | $25.70 | $24.83 | 33.22 K | $193.42 M |
| 07/25/2025 | $25.29 | $25.22 (-0.28%) | $25.29 | $24.85 | 22.73 K | $192.88 M |
| 07/24/2025 | $25.80 | $25.23 (-2.21%) | $25.80 | $25.12 | 48.44 K | $192.96 M |
| 07/23/2025 | $25.69 | $25.74 (0.19%) | $25.93 | $25.41 | 33.20 K | $196.86 M |
| 07/22/2025 | $25.55 | $25.40 (-0.59%) | $25.70 | $25.25 | 35.05 K | $194.26 M |
| 07/21/2025 | $25.49 | $25.34 (-0.59%) | $25.70 | $25.30 | 33.21 K | $193.80 M |
| 07/18/2025 | $25.47 | $25.41 (-0.24%) | $25.54 | $25.04 | 40.04 K | $194.34 M |
| 07/17/2025 | $24.80 | $25.21 (1.65%) | $25.26 | $24.80 | 42.63 K | $192.81 M |
| 07/16/2025 | $24.75 | $24.89 (0.57%) | $24.93 | $24.40 | 45.45 K | $190.36 M |
| 07/15/2025 | $25.36 | $24.67 (-2.72%) | $25.36 | $24.55 | 40.91 K | $188.68 M |
| 07/14/2025 | $24.50 | $25.13 (2.57%) | $25.17 | $24.00 | 78.31 K | $192.19 M |
| 07/11/2025 | $25.37 | $24.84 (-2.09%) | $25.37 | $24.82 | 16.50 K | $189.98 M |
| 07/10/2025 | $25.25 | $25.33 (0.32%) | $25.48 | $25.25 | 13.90 K | $193.72 M |
| 07/09/2025 | $25.55 | $25.29 (-1.02%) | $25.55 | $25.01 | 26.13 K | $193.42 M |
| 07/08/2025 | $25.59 | $25.35 (-0.94%) | $25.70 | $25.31 | 37.41 K | $193.88 M |
| 07/07/2025 | $25.76 | $25.60 (-0.62%) | $25.95 | $25.46 | 23.70 K | $195.79 M |
| 07/03/2025 | $25.67 | $25.76 (0.35%) | $25.84 | $25.67 | 16.90 K | $197.01 M |
| 07/02/2025 | $25.21 | $25.42 (0.83%) | $25.46 | $25.15 | 26.15 K | $194.41 M |
| 07/01/2025 | $24.25 | $24.98 (3.01%) | $25.31 | $24.25 | 31.50 K | $191.05 M |
| 06/30/2025 | $23.90 | $24.38 (2.01%) | $24.52 | $23.79 | 51.81 K | $186.46 M |
| 06/27/2025 | $24.02 | $23.68 (-1.42%) | $24.22 | $23.62 | 935.90 K | $181.10 M |
| 06/26/2025 | $23.74 | $23.93 (0.8%) | $24.00 | $23.60 | 52.20 K | $183.02 M |
| 06/25/2025 | $23.70 | $23.52 (-0.76%) | $23.79 | $23.35 | 38.30 K | $179.88 M |
| 06/24/2025 | $23.22 | $23.74 (2.24%) | $23.84 | $23.22 | 39.10 K | $181.56 M |
| 06/23/2025 | $22.56 | $23.13 (2.53%) | $23.16 | $22.56 | 50.00 K | $176.90 M |
| 06/20/2025 | $23.01 | $22.60 (-1.78%) | $23.01 | $22.47 | 33.50 K | $172.84 M |
| 06/18/2025 | $22.20 | $22.29 (0.41%) | $22.56 | $22.20 | 24.90 K | $170.47 M |
| 06/17/2025 | $22.56 | $22.21 (-1.55%) | $22.60 | $22.20 | 24.50 K | $169.86 M |
| 06/16/2025 | $22.97 | $22.37 (-2.61%) | $23.18 | $22.37 | 22.72 K | $171.09 M |
| 06/13/2025 | $23.16 | $22.52 (-2.76%) | $23.30 | $21.80 | 25.70 K | $172.23 M |
| 06/12/2025 | $23.18 | $23.23 (0.22%) | $23.55 | $23.05 | 21.20 K | $177.66 M |
| 06/11/2025 | $23.51 | $23.41 (-0.43%) | $23.59 | $23.30 | 19.80 K | $179.04 M |
| 06/10/2025 | $23.45 | $23.30 (-0.64%) | $23.61 | $23.30 | 58.32 K | $178.20 M |
| 06/09/2025 | $23.39 | $23.35 (-0.17%) | $23.55 | $23.31 | 24.15 K | $178.58 M |
| 06/06/2025 | $23.10 | $23.31 (0.91%) | $23.56 | $23.10 | 21.10 K | $178.27 M |
| 06/05/2025 | $23.68 | $23.10 (-2.45%) | $23.68 | $23.07 | 18.22 K | $176.67 M |
| 06/04/2025 | $23.43 | $23.19 (-1.02%) | $23.55 | $23.08 | 42.40 K | $177.36 M |
| 06/03/2025 | $23.44 | $23.42 (-0.09%) | $23.84 | $23.34 | 20.63 K | $179.12 M |
| 06/02/2025 | $23.49 | $23.42 (-0.3%) | $23.75 | $23.33 | 28.81 K | $179.12 M |
| 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 |
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.
