Get the Stockscreener App
29.80
1.97%
-0.60
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 May 11, 2026, is $29.80.
- First Community Corp all-time high stock price is $31.51, occurred on April 17, 2026.
- 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 191.02% to $29.80 now.
- The 52-week high stock price for FCCO is $31.51, representing a 5.74% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for FCCO is $21.80, indicating a -26.85% decrease from the current share price, occurred on June 13, 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 |
|---|---|---|---|---|---|
| May 11, 2026 | $30.64 | $29.75 | $0.89 | 49,332.0 | -1.97% |
| May 08, 2026 | $30.73 | $30.11 | $0.615 | 57,897.0 | -0.07% |
| May 07, 2026 | $30.65 | $30.02 | $0.63 | 144,412.0 | +1.03% |
| May 06, 2026 | $30.44 | $29.67 | $0.7682 | 96,021.0 | +0.90% |
| May 05, 2026 | $29.98 | $29.45 | $0.525 | 32,784.0 | +0.78% |
| May 04, 2026 | $30.24 | $29.30 | $0.94 | 51,095.0 | -0.87% |
| May 01, 2026 | $30.29 | $29.55 | $0.735 | 30,641.0 | +0.88% |
| Apr 30, 2026 | $29.87 | $29.40 | $0.47 | 47,749.0 | -0.03% |
| Apr 29, 2026 | $30.48 | $29.50 | $0.985 | 49,721.0 | -1.89% |
| Apr 28, 2026 | $30.57 | $30.10 | $0.465 | 41,170.0 | +0.00% |
| Apr 27, 2026 | $30.39 | $30.04 | $0.35 | 60,262.0 | +0.23% |
| Apr 24, 2026 | $30.21 | $29.50 | $0.71 | 71,645.0 | +0.67% |
| Apr 23, 2026 | $30.84 | $29.91 | $0.93 | 77,307.0 | -2.51% |
| Apr 22, 2026 | $31.30 | $30.21 | $1.09 | 80,209.0 | +1.56% |
| Apr 21, 2026 | $31.41 | $30.16 | $1.25 | 45,421.0 | -2.70% |
| Apr 20, 2026 | $31.40 | $31.04 | $0.365 | 63,210.0 | -0.29% |
| Apr 17, 2026 | $31.51 | $30.59 | $0.92 | 182,286.0 | +2.43% |
| Apr 16, 2026 | $31.11 | $30.37 | $0.739 | 59,489.0 | -1.43% |
| Apr 15, 2026 | $31.02 | $30.71 | $0.30 | 42,844.0 | +0.06% |
| Apr 14, 2026 | $30.95 | $30.43 | $0.515 | 64,545.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $30.73 | $29.30 | $1.43 | 511,514.0 | +0.64% |
| Apr, 2026 | $31.51 | $29.02 | $2.50 | 1,621,980.0 | +1.30% |
| Mar, 2026 | $29.76 | $27.50 | $2.26 | 1,552,458.0 | +1.42% |
| Feb, 2026 | $31.44 | $28.75 | $2.69 | 1,150,260.0 | -1.71% |
| Jan, 2026 | $30.99 | $27.89 | $3.09 | 1,443,337.0 | -1.11% |
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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):