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
2018-10-18 21.24 21.32 21.20 21.32 402
2018-10-17 21.69 21.69 21.69 21.69 100
2018-10-16 22.09 22.10 22.09 22.10 151
2018-10-15 22.00 22.10 22.00 22.00 17
2018-10-12 22.20 22.20 21.82 21.82 300
2018-10-11 22.90 22.90 22.90 22.90 100
2018-10-09 23.29 23.29 23.25 23.25 32
2018-10-05 22.23 22.23 22.23 22.23 1
2018-10-04 23.95 23.95 23.63 23.63 30
2018-10-02 23.66 23.66 23.66 23.66 32
2018-10-01 24.29 24.29 24.15 24.15 288
2018-09-28 23.40 24.00 23.40 23.85 349
2018-09-26 24.40 24.40 24.35 24.35 25
2018-09-24 24.25 24.25 24.25 24.25 100
2018-09-21 25.40 25.40 24.85 24.85 1,172
2018-09-20 25.55 25.65 25.55 25.60 1,527
2018-09-19 25.50 25.675 25.50 25.55 410
2018-09-18 25.40 25.55 25.40 25.55 103
2018-09-17 25.60 25.60 25.60 25.60 10
2018-09-14 25.85 26.05 25.60 25.65 525
2018-09-13 25.70 25.70 25.70 25.70 100
2018-09-12 25.35 25.80 25.35 25.75 590
2018-09-11 26.00 26.00 25.60 25.60 244
2018-09-10 25.85 25.85 25.70 25.70 137
2018-09-07 25.25 25.25 25.25 25.25 100
2018-09-06 25.10 25.20 25.05 25.10 377
2018-09-05 24.60 25.10 24.60 25.10 201
2018-09-04 25.00 25.00 25.00 25.00 2
2018-08-29 24.45 24.95 24.45 24.90 619
2018-08-28 25.80 25.80 25.80 25.80 100

» 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.