MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCCO — First Community Corp
NasdaqFirst Community Corp
$32.67
+0.20(+0.62%)
- O
- 32.69
- H
- 33.11
- L
- 31.95
- V
- 30.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.67
Period Return+47.03%
Period High$35.74
Period Low$21.44
Avg Daily Volume55.4K
Total Trading Days365
FCCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.69 | $33.11 | $31.95 | $32.67 | +$0.20 | +0.62% | 30,074 | $32.66 | $31.95 $33.11 |
| Oct 1, 2026 | $32.05 | $32.47 | $31.50 | $32.47 | +$0.30 | +0.93% | 26,380 | $32.18 | $31.50 $32.47 |
| Sep 30, 2026 | $32.25 | $32.95 | $31.92 | $32.17 | $-0.12 | -0.37% | 58,537 | $32.16 | $31.92 $32.95 |
| Sep 29, 2026 | $32.57 | $32.76 | $31.92 | $32.29 | $-0.28 | -0.86% | 34,204 | $32.30 | $31.92 $32.76 |
| Sep 28, 2026 | $33.73 | $33.73 | $32.57 | $32.57 | $-0.38 | -1.15% | 32,511 | $32.71 | $32.57 $33.73 |
| Sep 25, 2026 | $32.75 | $33.04 | $32.46 | $32.95 | +$0.30 | +0.92% | 50,511 | $32.86 | $32.46 $33.04 |
| Sep 24, 2026 | $32.25 | $32.73 | $31.00 | $32.65 | +$0.40 | +1.24% | 556,416 | $31.27 | $31.00 $32.73 |
| Sep 23, 2026 | $32.91 | $33.18 | $32.03 | $32.25 | $-0.86 | -2.60% | 46,702 | $32.39 | $32.03 $33.18 |
| Sep 22, 2026 | $33.57 | $33.74 | $32.64 | $33.11 | $-0.38 | -1.13% | 58,443 | $33.12 | $32.64 $33.74 |
| Sep 21, 2026 | $33.64 | $33.79 | $33.35 | $33.49 | $-0.24 | -0.71% | 25,519 | $33.50 | $33.35 $33.79 |
| Sep 18, 2026 | $33.52 | $34.20 | $33.30 | $33.73 | $-0.07 | -0.21% | 123,514 | $33.69 | $33.30 $34.20 |
| Sep 17, 2026 | $33.80 | $33.98 | $33.28 | $33.80 | +$0.20 | +0.60% | 52,265 | $33.75 | $33.28 $33.98 |
| Sep 16, 2026 | $34.25 | $34.27 | $33.25 | $33.60 | $-0.56 | -1.64% | 30,495 | $33.67 | $33.25 $34.27 |
| Sep 15, 2026 | $34.14 | $34.42 | $33.85 | $34.16 | $-0.07 | -0.20% | 41,402 | $34.20 | $33.85 $34.42 |
| Sep 14, 2026 | $33.96 | $34.39 | $33.96 | $34.23 | +$0.13 | +0.38% | 31,697 | $34.21 | $33.96 $34.39 |
| Sep 11, 2026 | $34.25 | $34.96 | $33.86 | $34.10 | $-0.05 | -0.15% | 35,152 | $34.10 | $33.86 $34.96 |
| Sep 10, 2026 | $33.85 | $34.24 | $33.26 | $34.15 | +$0.18 | +0.53% | 36,451 | $33.94 | $33.26 $34.24 |
| Sep 9, 2026 | $33.54 | $33.97 | $33.27 | $33.97 | +$0.01 | +0.03% | 55,985 | $33.80 | $33.27 $33.97 |
| Sep 8, 2026 | $34.41 | $34.68 | $33.78 | $33.96 | $-0.60 | -1.74% | 44,563 | $34.00 | $33.78 $34.68 |
| Sep 4, 2026 | $33.96 | $34.72 | $33.96 | $34.56 | +$0.52 | +1.53% | 38,773 | $34.48 | $33.96 $34.72 |
| Sep 3, 2026 | $33.95 | $34.33 | $33.59 | $34.04 | +$0.20 | +0.59% | 58,494 | $34.03 | $33.59 $34.33 |
| Sep 2, 2026 | $33.01 | $34.12 | $33.01 | $33.84 | +$0.88 | +2.67% | 79,310 | $33.78 | $33.01 $34.12 |
| Sep 1, 2026 | $33.14 | $33.42 | $32.62 | $32.96 | $-0.14 | -0.42% | 31,306 | $32.97 | $32.62 $33.42 |
| Aug 31, 2026 | $33.54 | $33.95 | $33.07 | $33.10 | $-0.53 | -1.58% | 28,871 | $33.23 | $33.07 $33.95 |
| Aug 28, 2026 | $33.36 | $33.89 | $33.11 | $33.63 | +$0.23 | +0.69% | 50,285 | $33.61 | $33.11 $33.89 |
| Aug 27, 2026 | $33.35 | $33.94 | $32.75 | $33.40 | +$0.09 | +0.27% | 67,979 | $33.22 | $32.75 $33.94 |
| Aug 26, 2026 | $33.93 | $33.93 | $33.10 | $33.31 | $-0.71 | -2.09% | 60,137 | $33.49 | $33.10 $33.93 |
| Aug 25, 2026 | $33.80 | $34.63 | $33.42 | $34.02 | +$0.36 | +1.07% | 48,971 | $33.83 | $33.42 $34.63 |
| Aug 24, 2026 | $33.62 | $34.32 | $33.53 | $33.66 | $-0.06 | -0.18% | 62,047 | $33.96 | $33.53 $34.32 |
| Aug 21, 2026 | $34.08 | $34.22 | $33.18 | $33.72 | $-0.24 | -0.71% | 95,610 | $33.74 | $33.18 $34.22 |