Get the Stockscreener App
29.75
0.80%
-0.24
After Hours:
29.71
-0.04
-0.13%
First Community Corp Stock (FCCO) Price History
The historical daily chart and data for First Community Corp stock (FCCO), adjusted for splits and dividends, show that the latest closing stock price as of January 09, 2026, is $29.75.
- First Community Corp all-time high stock price is $31.50, occurred on December 16, 2025.
- The lowest First Community Corp stock price recorded was $10.24 on August 04, 2014. Since then, First Community Corp's stock price has risen over 190.53% to $29.75 now.
- The 52-week high stock price for FCCO is $31.50, representing a 5.88% increase from the current share price, occurred on December 16, 2025.
- The 52-week low stock price for FCCO is $19.46, indicating a -34.59% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Community Corp (FCCO) stock in the beginning of 2025 was $21.00. The stock closed the year at $21.89, a gain of over 4.24% for the year.
The table below shows more information about FCCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $30.21 | $29.69 | $0.52 | 24,655.0 | -0.80% |
| Jan 08, 2026 | $30.18 | $29.31 | $0.865 | 61,243.0 | +2.04% |
| Jan 07, 2026 | $29.88 | $29.12 | $0.76 | 26,160.0 | -0.88% |
| Jan 06, 2026 | $29.73 | $29.15 | $0.58 | 38,173.0 | +0.14% |
| Jan 05, 2026 | $30.02 | $28.92 | $1.09 | 34,262.0 | +2.21% |
| Jan 02, 2026 | $29.86 | $28.96 | $0.895 | 21,140.0 | -2.29% |
| Dec 31, 2025 | $30.50 | $29.58 | $0.92 | 22,639.0 | -0.30% |
| Dec 30, 2025 | $29.99 | $29.61 | $0.3852 | 24,486.0 | -0.54% |
| Dec 29, 2025 | $30.01 | $29.70 | $0.31 | 16,905.0 | +0.47% |
| Dec 26, 2025 | $30.07 | $29.61 | $0.45 | 18,184.0 | -0.37% |
| Dec 24, 2025 | $30.20 | $29.77 | $0.425 | 13,820.0 | -0.20% |
| Dec 23, 2025 | $30.50 | $29.93 | $0.57 | 31,519.0 | -1.42% |
| Dec 22, 2025 | $31.02 | $30.28 | $0.74 | 50,822.0 | -1.11% |
| Dec 19, 2025 | $31.38 | $30.33 | $1.05 | 104,191.0 | -1.10% |
| Dec 18, 2025 | $31.49 | $30.85 | $0.638 | 55,427.0 | +0.15% |
| Dec 17, 2025 | $31.32 | $30.81 | $0.515 | 52,435.0 | -0.56% |
| Dec 16, 2025 | $31.50 | $31.10 | $0.40 | 52,571.0 | -0.03% |
| Dec 15, 2025 | $31.48 | $30.80 | $0.685 | 86,780.0 | +1.73% |
| Dec 12, 2025 | $30.78 | $30.49 | $0.2855 | 52,005.0 | +0.62% |
First Community Corp Stock (FCCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Community Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Community Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Community Corp Stock (FCCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $30.21 | $28.92 | $1.29 | 230,288.0 | +0.34% |
First Community Corp Stock (FCCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.50 | $28.66 | $2.84 | 862,210.0 | +2.48% |
| Nov, 2025 | $29.23 | $26.42 | $2.80 | 401,742.0 | +8.24% |
| Oct, 2025 | $29.42 | $25.92 | $3.50 | 811,839.0 | -5.00% |
| Sep, 2025 | $29.55 | $27.09 | $2.46 | 620,493.0 | +3.48% |
| Aug, 2025 | $27.47 | $24.12 | $3.35 | 490,528.0 | +10.07% |
| Jul, 2025 | $25.95 | $24.00 | $1.95 | 727,989.0 | +1.62% |
| Jun, 2025 | $24.52 | $21.80 | $2.71 | 1,551,371.0 | +2.87% |
| May, 2025 | $24.94 | $23.25 | $1.69 | 462,848.0 | +0.85% |
| Apr, 2025 | $24.93 | $19.46 | $5.47 | 731,347.0 | +4.17% |
| Mar, 2025 | $25.92 | $21.55 | $4.37 | 889,758.0 | -9.51% |
| Feb, 2025 | $27.96 | $24.18 | $3.78 | 1,750,359.0 | -3.86% |
| Jan, 2025 | $27.28 | $22.11 | $5.17 | 788,012.0 | +8.04% |
First Community Corp Stock (FCCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.48 | $23.69 | $2.79 | 685,274.0 | -8.00% |
| Nov, 2024 | $26.27 | $23.40 | $2.87 | 354,354.0 | +9.56% |
| Oct, 2024 | $24.33 | $20.49 | $3.84 | 317,533.0 | +10.73% |
| Sep, 2024 | $22.86 | $20.50 | $2.36 | 296,055.0 | -1.65% |
| Aug, 2024 | $22.79 | $19.64 | $3.15 | 454,472.0 | -3.11% |
| Jul, 2024 | $23.30 | $16.06 | $7.24 | 671,581.0 | +30.43% |
| Jun, 2024 | $18.33 | $15.75 | $2.58 | 1,331,474.0 | +3.05% |
| May, 2024 | $18.06 | $15.79 | $2.27 | 891,071.0 | +1.27% |
| Apr, 2024 | $17.55 | $15.40 | $2.15 | 566,109.0 | -5.16% |
| Mar, 2024 | $18.49 | $16.00 | $2.49 | 509,487.0 | +6.09% |
| Feb, 2024 | $18.76 | $16.10 | $2.66 | 403,403.0 | -12.14% |
| Jan, 2024 | $21.90 | $18.07 | $3.83 | 352,543.0 | -13.14% |
1.20%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):