FIRST CMNTY S C Historical Stock Price

Below is the stock price history for First Cmnty S C FCCO. Data is recorded each day for the historical open, high, low, close and volume. The First Cmnty S C stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Cmnty S C Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 23.65 23.65 23.25 23.25 202
2017-12-12 23.50 23.95 23.50 23.95 200
2017-12-07 23.50 23.50 23.50 23.50 1
2017-12-06 23.40 23.40 23.40 23.40 112
2017-12-05 23.40 23.40 23.40 23.40 220
2017-11-30 24.25 24.25 24.25 24.25 100
2017-11-29 23.85 23.85 23.85 23.85 165
2017-11-27 23.50 23.60 23.30 23.60 500
2017-11-22 23.00 23.00 23.00 23.00 100
2017-11-13 23.00 23.00 23.00 23.00 60
2017-11-09 23.15 23.15 23.15 23.15 1,512
2017-11-01 22.85 22.85 22.85 22.85 100
2017-10-27 22.85 22.85 22.85 22.85 100
2017-10-25 23.70 23.70 23.70 23.70 84
2017-10-24 22.80 22.80 22.80 22.80 100
2017-10-19 22.20 22.20 22.20 22.20 167
2017-10-12 21.75 21.75 21.75 21.75 500
2017-10-11 21.55 21.55 21.50 21.50 158
2017-10-10 21.35 21.45 21.35 21.45 127
2017-10-09 21.00 21.00 21.00 21.00 100
2017-10-05 21.25 21.25 21.25 21.25 100
2017-10-04 21.00 21.00 21.00 21.00 13
2017-10-03 21.20 21.25 21.15 21.15 300
2017-09-29 20.30 20.30 20.25 20.30 900
2017-09-28 20.475 20.475 20.475 20.475 100
2017-09-27 20.45 20.45 20.30 20.30 200
2017-09-20 21.20 21.20 21.20 21.20 819
2017-09-14 20.30 20.30 20.30 20.30 1
2017-09-01 21.20 21.25 21.20 21.25 184
2017-08-30 21.20 21.25 21.05 21.05 504

» More First Cmnty S C Stock Price History

To see other companies like First Cmnty S C (FCCO), view our stock market today for news, and other data.