Holen Sie sich die Stockscreener-App
26.48
3.16%
-0.865
First Community Corp-Aktien (FCCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $27.50 | $26.41 | $1.09 | 19,266.0 | -3.16% |
| 2025-10-09 | $27.60 | $27.07 | $0.53 | 21,913.0 | -0.07% |
| 2025-10-08 | $27.72 | $27.10 | $0.62 | 21,206.0 | +0.33% |
| 2025-10-07 | $28.03 | $27.17 | $0.8592 | 16,480.0 | -1.12% |
| 2025-10-06 | $28.00 | $27.23 | $0.77 | 30,012.0 | +0.55% |
| 2025-10-03 | $27.95 | $27.34 | $0.61 | 27,721.0 | +0.18% |
| 2025-10-02 | $27.76 | $27.09 | $0.6664 | 19,946.0 | -0.54% |
| 2025-10-01 | $28.34 | $27.26 | $1.07 | 17,024.0 | -2.45% |
| 2025-09-30 | $28.45 | $28.00 | $0.445 | 19,051.0 | -0.07% |
| 2025-09-29 | $29.08 | $28.24 | $0.84 | 24,904.0 | -2.42% |
| 2025-09-26 | $29.13 | $28.86 | $0.2675 | 14,909.0 | +0.10% |
| 2025-09-25 | $29.10 | $28.86 | $0.241 | 28,399.0 | -0.41% |
| 2025-09-24 | $29.34 | $28.80 | $0.535 | 24,862.0 | -0.07% |
| 2025-09-23 | $29.55 | $29.00 | $0.55 | 25,419.0 | +0.00% |
| 2025-09-22 | $29.18 | $28.84 | $0.34 | 37,836.0 | -0.31% |
| 2025-09-19 | $29.44 | $28.50 | $0.94 | 122,410.0 | +0.80% |
| 2025-09-18 | $29.03 | $28.63 | $0.40 | 17,981.0 | +1.76% |
| 2025-09-17 | $28.84 | $28.35 | $0.495 | 27,149.0 | +0.82% |
| 2025-09-16 | $28.26 | $28.10 | $0.16 | 60,404.0 | +0.28% |
| 2025-09-15 | $28.16 | $27.84 | $0.3225 | 34,589.0 | +0.64% |
| 2025-09-12 | $28.19 | $27.91 | $0.285 | 17,222.0 | -0.71% |
| 2025-09-11 | $28.24 | $27.88 | $0.3575 | 17,198.0 | +0.79% |
First Community Corp-Aktien (FCCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Community Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Community Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Community Corp-Aktien (FCCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $28.34 | $26.41 | $1.93 | 192,834.0 | -6.18% |
| 2025-09 | $29.55 | $27.09 | $2.46 | 620,493.0 | +3.48% |
| 2025-08 | $27.47 | $24.12 | $3.35 | 490,528.0 | +10.07% |
| 2025-07 | $25.95 | $24.00 | $1.95 | 727,989.0 | +1.62% |
| 2025-06 | $24.52 | $21.80 | $2.71 | 1,551,371.0 | +2.87% |
| 2025-05 | $24.94 | $23.25 | $1.69 | 462,848.0 | +0.85% |
| 2025-04 | $24.93 | $19.46 | $5.47 | 731,347.0 | +4.17% |
| 2025-03 | $25.92 | $21.55 | $4.37 | 889,758.0 | -9.51% |
| 2025-02 | $27.96 | $24.18 | $3.78 | 1,750,359.0 | -3.86% |
| 2025-01 | $27.28 | $22.11 | $5.17 | 788,012.0 | +8.04% |
First Community Corp-Aktien (FCCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.48 | $23.69 | $2.79 | 685,274.0 | -8.00% |
| 2024-11 | $26.27 | $23.40 | $2.87 | 354,354.0 | +9.56% |
| 2024-10 | $24.33 | $20.49 | $3.84 | 317,533.0 | +10.73% |
| 2024-09 | $22.86 | $20.50 | $2.36 | 296,055.0 | -1.65% |
| 2024-08 | $22.79 | $19.64 | $3.15 | 454,472.0 | -3.11% |
| 2024-07 | $23.30 | $16.06 | $7.24 | 671,581.0 | +30.43% |
| 2024-06 | $18.33 | $15.75 | $2.58 | 1,331,474.0 | +3.05% |
| 2024-05 | $18.06 | $15.79 | $2.27 | 891,071.0 | +1.27% |
| 2024-04 | $17.55 | $15.40 | $2.15 | 566,109.0 | -5.16% |
| 2024-03 | $18.49 | $16.00 | $2.49 | 509,487.0 | +6.09% |
| 2024-02 | $18.76 | $16.10 | $2.66 | 403,403.0 | -12.14% |
| 2024-01 | $21.90 | $18.07 | $3.83 | 352,543.0 | -13.14% |
First Community Corp-Aktien (FCCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $17.85 | $4.15 | 353,428.0 | +22.05% |
| 2023-11 | $17.85 | $17.00 | $0.85 | 211,514.0 | -0.34% |
| 2023-10 | $18.87 | $17.00 | $1.87 | 318,517.0 | +2.49% |
| 2023-09 | $17.75 | $16.81 | $0.94 | 219,290.0 | -0.06% |
| 2023-08 | $19.95 | $16.87 | $3.08 | 311,966.0 | -12.51% |
| 2023-07 | $20.00 | $16.77 | $3.23 | 495,453.0 | +13.77% |
| 2023-06 | $18.82 | $16.74 | $2.08 | 1,349,776.0 | +3.95% |
| 2023-05 | $21.27 | $16.30 | $4.97 | 553,312.0 | -21.34% |
| 2023-04 | $21.50 | $19.20 | $2.30 | 374,697.0 | +6.15% |
| 2023-03 | $20.92 | $18.30 | $2.62 | 307,066.0 | -0.62% |
| 2023-02 | $20.89 | $19.40 | $1.49 | 71,928.0 | -2.12% |
| 2023-01 | $22.25 | $20.12 | $2.13 | 200,535.0 | -6.08% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):