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
2018-07-20 25.60 25.75 25.60 25.65 303
2018-07-19 25.25 25.25 25.25 25.25 200
2018-07-18 25.10 25.20 25.10 25.20 19
2018-07-16 25.05 25.35 25.05 25.25 153
2018-07-12 24.90 25.10 24.90 25.10 300
2018-07-11 25.20 25.20 25.20 25.20 100
2018-07-10 26.10 26.10 25.20 25.20 244
2018-07-09 25.85 26.05 25.85 26.05 562
2018-07-05 25.775 26.00 25.775 26.00 1,206
2018-07-03 25.40 25.75 25.30 25.65 496
2018-07-02 25.00 25.00 25.00 25.00 87
2018-06-29 25.30 25.30 25.00 25.10 329
2018-06-27 25.30 25.30 25.15 25.15 800
2018-06-26 25.45 25.45 25.25 25.40 327
2018-06-25 24.75 25.25 24.70 25.20 635
2018-06-22 23.95 24.45 23.95 24.35 321
2018-06-21 24.80 25.30 24.25 24.375 1,379
2018-06-20 25.40 26.10 25.25 25.45 750
2018-06-19 24.55 24.70 24.55 24.70 417
2018-06-18 24.70 24.70 24.40 24.45 420
2018-06-15 24.65 24.65 24.40 24.60 690
2018-06-14 24.50 24.55 24.50 24.50 280
2018-06-13 24.475 24.475 24.30 24.30 500
2018-06-12 24.20 24.25 24.15 24.15 814
2018-06-11 24.20 24.35 23.95 24.00 301
2018-06-08 24.20 24.20 24.20 24.20 2
2018-06-06 24.25 24.25 24.25 24.25 100
2018-06-05 24.45 24.45 24.00 24.20 402
2018-06-04 24.45 24.45 24.45 24.45 101
2018-06-01 23.65 23.75 23.65 23.75 103

» 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.