First Community Corporation Common Stockのデータ

First Community Corporation Common Stockの基本情報

名前 First Community Corporation Common Stock
ティッカー FCCO
United States
上場年 nan
セクター Finance

First Community Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.18 17.49 18.01 17.5 12800.0 17.5
2021-02-12 17.88 17.51 17.79 17.64 8500.0 17.64
2021-02-11 18.09 17.2 17.41 17.97 23100.0 17.97
2021-02-10 17.41 17.11 17.36 17.2 19000.0 17.2
2021-02-09 18.36 17.19 17.98 17.19 29000.0 17.19
2021-02-08 18.11 17.6 17.75 17.92 19200.0 17.92
2021-02-05 18.2 17.59 17.87 17.78 15000.0 17.78
2021-02-04 18.1 17.56 18.04 18.09 20700.0 18.09
2021-02-03 18.11 17.9 17.97 18.06 11100.0 18.06
2021-02-02 18.49 17.81 18.49 18.08 19200.0 18.08
2021-02-01 18.63 16.75 16.86 17.88 17900.0 17.88
2021-01-29 17.2 16.8 17.2 16.99 13800.0 16.87
2021-01-28 17.56 16.81 17.28 17.2 17500.0 17.08
2021-01-27 17.59 16.61 17.59 17.01 16400.0 16.89
2021-01-26 18.35 17.8 18.21 17.89 17700.0 17.76
2021-01-25 18.6 17.6 17.96 18.14 29500.0 18.01
2021-01-22 18.49 16.35 16.6 18.3 26900.0 18.17
2021-01-21 17.54 16.18 17.54 16.43 20300.0 16.31
2021-01-20 17.85 17.01 17.68 17.01 9100.0 16.89
2021-01-19 17.65 17.37 17.55 17.37 10900.0 17.25
2021-01-15 17.66 17.23 17.23 17.45 9500.0 17.33
2021-01-14 17.69 17.04 17.04 17.39 19100.0 17.27
2021-01-13 17.3 16.86 17.07 16.94 11400.0 16.82
2021-01-12 17.36 17.2 17.2 17.2 5700.0 17.08
2021-01-11 17.17 16.77 17.17 17.1 6500.0 16.98
2021-01-08 18.25 16.94 17.4 17.19 10700.0 17.07
2021-01-07 18.08 17.22 17.85 17.23 10300.0 17.11
2021-01-06 18.42 17.32 17.32 17.55 16700.0 17.43
2021-01-05 17.27 16.5 16.5 17.14 8600.0 17.02
2021-01-04 17.23 16.51 17.23 16.66 14200.0 16.54
2020-12-31 17.41 16.82 17.41 16.99 9700.0 16.87
2020-12-30 17.48 17.25 17.42 17.27 3400.0 17.15
2020-12-29 17.88 17.47 17.7 17.47 21400.0 17.35
2020-12-28 17.99 17.64 17.99 17.71 13900.0 17.58
2020-12-24 17.74 17.5 17.5 17.51 3500.0 17.39
2020-12-23 17.88 17.26 17.57 17.68 8600.0 17.56
2020-12-22 17.95 17.23 17.5 17.6 8600.0 17.48
2020-12-21 18.25 17.29 17.99 17.88 15300.0 17.75
2020-12-18 19.0 16.92 17.14 18.0 86600.0 17.87
2020-12-17 17.45 16.74 17.45 17.09 24000.0 16.97
2020-12-16 18.0 17.37 17.7 17.37 4000.0 17.25
2020-12-15 18.07 16.84 16.87 17.62 13200.0 17.5
2020-12-14 17.41 17.2 17.38 17.2 137800.0 17.08
2020-12-11 17.55 17.14 17.55 17.2 6600.0 17.08
2020-12-10 17.6 17.2 17.35 17.6 12900.0 17.48
2020-12-09 17.6 17.1 17.53 17.15 19800.0 17.03
2020-12-08 17.5 17.09 17.22 17.48 13700.0 17.36
2020-12-07 18.11 17.01 17.11 17.38 7500.0 17.26
2020-12-04 17.3 16.7 16.8 17.3 7900.0 17.18
2020-12-03 17.45 16.65 17.3 16.66 10500.0 16.54
2020-12-02 18.0 16.75 16.75 17.22 9400.0 17.1
2020-12-01 17.32 16.56 17.32 16.71 9100.0 16.59
2020-11-30 17.39 16.57 17.14 17.26 4200.0 17.14
2020-11-27 17.44 16.71 17.25 17.44 3300.0 17.32
2020-11-25 17.94 17.25 17.35 17.25 5000.0 17.13
2020-11-24 18.56 17.54 17.54 17.75 13500.0 17.62
2020-11-23 17.42 16.01 16.88 17.1 14300.0 16.98
2020-11-20 17.12 16.7 16.84 16.7 9900.0 16.58
2020-11-19 17.2 16.9 17.03 17.02 6000.0 16.9
2020-11-18 17.62 17.02 17.02 17.55 5600.0 17.43
2020-11-17 17.83 17.2 17.6 17.6 10600.0 17.48
2020-11-16 17.95 17.23 17.23 17.93 10800.0 17.8
2020-11-13 17.2 16.32 16.32 16.81 6700.0 16.69
2020-11-12 17.72 16.13 17.5 16.32 24700.0 16.2
2020-11-11 18.15 17.31 18.15 17.5 14800.0 17.38
2020-11-10 17.86 16.53 17.04 17.61 24300.0 17.49
2020-11-09 17.92 15.05 15.05 16.71 19300.0 16.59
2020-11-06 15.0 14.53 14.92 14.55 3900.0 14.45
2020-11-05 14.96 14.58 14.63 14.84 6500.0 14.74
2020-11-04 15.12 14.68 15.12 14.68 2500.0 14.58
2020-11-03 15.5 14.83 14.99 15.2 25400.0 15.09
2020-11-02 14.95 14.26 14.26 14.95 6800.0 14.84
2020-10-30 14.39 13.59 14.01 14.21 24100.0 14.11
2020-10-29 14.61 14.17 14.36 14.61 7100.0 14.39
2020-10-28 14.99 13.96 14.46 14.26 18300.0 14.04
2020-10-27 14.52 14.19 14.19 14.46 4600.0 14.24
2020-10-26 14.25 13.89 14.25 14.11 16200.0 13.9
2020-10-23 14.34 13.92 13.99 14.34 4600.0 14.12
2020-10-22 14.47 13.85 14.37 13.86 74200.0 13.65
2020-10-21 14.47 13.88 13.9 14.07 159900.0 13.86
2020-10-20 14.0 13.77 13.9 13.87 9300.0 13.66
2020-10-19 14.16 13.7 13.7 13.9 6300.0 13.69
2020-10-16 13.99 13.56 13.76 13.74 24700.0 13.53
2020-10-15 14.22 13.44 13.5 14.22 21300.0 14.0
2020-10-14 13.67 13.57 13.57 13.57 3500.0 13.36
2020-10-13 13.97 13.66 13.9 13.77 3200.0 13.56
2020-10-12 14.37 13.77 13.93 13.9 11500.0 13.69
2020-10-09 14.27 13.9 14.12 14.0 19300.0 13.79
2020-10-08 14.61 13.87 13.87 13.99 53400.0 13.78
2020-10-07 13.85 13.66 13.85 13.82 11500.0 13.61
2020-10-06 13.9 13.41 13.55 13.71 31800.0 13.5
2020-10-05 13.9 13.56 13.79 13.65 11300.0 13.44
2020-10-02 13.71 12.95 13.5 13.66 5100.0 13.45
2020-10-01 13.96 13.43 13.55 13.43 6500.0 13.23
2020-09-30 13.72 13.36 13.72 13.63 3500.0 13.42
2020-09-29 13.85 13.32 13.85 13.77 2100.0 13.56
2020-09-28 13.96 13.43 13.43 13.68 4500.0 13.47
2020-09-25 13.34 13.25 13.3 13.26 6300.0 13.06
2020-09-24 13.44 13.11 13.23 13.17 4800.0 12.97
2020-09-23 14.03 13.07 13.82 13.24 9000.0 13.04
2020-09-22 14.09 13.69 14.05 13.73 14300.0 13.52
2020-09-21 14.5 13.76 13.99 14.25 10900.0 14.03
2020-09-18 14.44 13.7 14.44 14.36 27000.0 14.14
2020-09-17 14.26 13.41 13.41 14.26 2100.0 14.04
2020-09-16 13.74 13.24 13.44 13.58 21100.0 13.37
2020-09-15 13.53 13.41 13.51 13.41 1700.0 13.21
2020-09-14 13.72 13.22 13.55 13.72 15000.0 13.51
2020-09-11 13.7 13.5 13.6 13.5 11000.0 13.29
2020-09-10 13.64 13.5 13.5 13.5 11500.0 13.29
2020-09-09 13.59 13.35 13.59 13.35 7200.0 13.15
2020-09-08 13.25 13.07 13.07 13.25 2900.0 13.05
2020-09-04 13.52 13.04 13.04 13.52 20800.0 13.31
2020-09-03 13.1 12.75 12.75 13.05 19800.0 12.85
2020-09-02 12.85 12.66 12.66 12.85 3400.0 12.65
2020-09-01 13.05 12.52 13.05 12.66 6500.0 12.47
2020-08-31 13.62 12.67 12.95 12.68 11200.0 12.49
2020-08-28 13.69 13.0 13.56 13.17 11700.0 12.97
2020-08-27 13.94 12.85 13.94 13.46 11700.0 13.26
2020-08-26 13.95 13.83 13.95 13.83 3100.0 13.62
2020-08-25 14.23 13.38 13.53 13.82 19600.0 13.61
2020-08-24 13.71 12.44 12.53 13.36 18200.0 13.16
2020-08-21 13.01 12.23 13.01 12.23 24400.0 12.04
2020-08-20 13.11 12.97 12.97 13.1 8100.0 12.9
2020-08-19 13.19 12.81 13.03 13.1 5900.0 12.9
2020-08-18 13.57 12.89 13.57 12.92 8700.0 12.72
2020-08-17 13.92 13.2 13.92 13.38 5400.0 13.18
2020-08-14 14.19 13.61 13.98 13.78 3100.0 13.57
2020-08-13 14.57 13.91 14.5 13.91 11200.0 13.7
2020-08-12 14.58 14.38 14.49 14.5 5500.0 14.28
2020-08-11 14.8 14.1 14.15 14.16 27100.0 13.94
2020-08-10 14.26 13.42 14.25 13.97 6000.0 13.76
2020-08-07 13.62 13.34 13.56 13.6 13400.0 13.39
2020-08-06 13.78 13.69 13.71 13.78 5800.0 13.57
2020-08-05 13.87 13.72 13.82 13.87 6800.0 13.66
2020-08-04 13.75 13.4 13.68 13.75 14400.0 13.54
2020-08-03 14.5 13.39 13.54 13.64 19600.0 13.43
2020-07-31 13.61 13.39 13.61 13.4 5400.0 13.2
2020-07-30 14.42 13.47 13.76 13.75 9700.0 13.42
2020-07-29 13.9 13.71 13.89 13.79 9100.0 13.46
2020-07-28 13.9 13.77 13.79 13.89 10500.0 13.56
2020-07-27 13.9 13.63 13.7 13.9 5600.0 13.57
2020-07-24 13.9 13.5 13.57 13.66 10900.0 13.33
2020-07-23 13.88 13.49 13.6 13.49 2500.0 13.17
2020-07-22 13.9 13.36 13.87 13.68 11300.0 13.35
2020-07-21 13.93 13.65 13.87 13.84 22300.0 13.51
2020-07-20 14.07 13.52 14.07 13.7 8200.0 13.37
2020-07-17 14.41 14.01 14.21 14.22 10500.0 13.88
2020-07-16 14.49 13.86 14.49 14.34 9800.0 14.0
2020-07-15 14.69 14.49 14.57 14.51 22700.0 14.16
2020-07-14 14.55 14.3 14.54 14.38 25400.0 14.04
2020-07-13 14.59 13.23 13.23 14.08 45700.0 13.74
2020-07-10 13.25 13.1 13.22 13.25 10700.0 12.93
2020-07-09 13.93 12.51 13.93 13.0 25500.0 12.69
2020-07-08 14.33 13.54 14.2 14.12 6600.0 13.78
2020-07-07 15.03 14.13 15.03 14.37 9300.0 14.03
2020-07-06 15.15 15.12 15.15 15.13 4500.0 14.77
2020-07-02 15.1 14.79 15.0 14.94 15700.0 14.58
2020-07-01 15.32 14.77 15.25 14.77 6300.0 14.42
2020-06-30 15.29 14.85 15.29 15.15 16500.0 14.79
2020-06-29 15.45 15.08 15.3 15.25 32600.0 14.89
2020-06-26 16.8 14.85 15.78 15.27 817200.0 14.91
2020-06-25 16.26 15.03 15.65 16.0 53500.0 15.62
2020-06-24 16.24 15.17 15.7 15.77 35800.0 15.39
2020-06-23 16.43 15.48 15.87 15.73 14400.0 15.36
2020-06-22 16.23 15.24 15.25 15.86 44900.0 15.48
2020-06-19 15.48 15.0 15.0 15.2 16700.0 14.84
2020-06-18 15.68 14.51 15.32 14.61 34900.0 14.26
2020-06-17 15.36 14.82 15.03 15.33 12600.0 14.96
2020-06-16 15.98 14.91 15.56 15.06 30500.0 14.7
2020-06-15 15.45 14.5 15.05 15.45 60800.0 15.08
2020-06-12 15.88 14.86 15.58 15.19 26000.0 14.83
2020-06-11 16.16 15.0 15.74 15.36 20400.0 14.99
2020-06-10 16.45 15.62 15.95 16.08 15200.0 15.7
2020-06-09 15.98 15.38 15.92 15.79 19400.0 15.41
2020-06-08 15.97 14.8 14.8 15.39 29800.0 15.02
2020-06-05 14.89 14.58 14.8 14.7 40800.0 14.35
2020-06-04 14.74 14.52 14.58 14.61 16200.0 14.26
2020-06-03 14.75 14.63 14.73 14.65 8800.0 14.3
2020-06-02 14.8 14.44 14.64 14.64 10100.0 14.29
2020-06-01 14.8 14.63 14.77 14.63 8900.0 14.28
2020-05-29 14.8 14.61 14.61 14.8 7100.0 14.45
2020-05-28 14.9 14.79 14.85 14.79 5600.0 14.44
2020-05-27 14.95 14.53 14.66 14.85 29500.0 14.5
2020-05-26 14.97 14.54 14.95 14.76 12100.0 14.41
2020-05-22 14.84 14.53 14.84 14.8 14900.0 14.45
2020-05-21 14.94 14.39 14.9 14.73 10500.0 14.38
2020-05-20 14.95 14.56 14.8 14.85 22100.0 14.5
2020-05-19 15.03 14.68 14.68 14.89 13400.0 14.54
2020-05-18 15.45 14.84 15.19 14.94 15300.0 14.58
2020-05-15 14.85 14.46 14.75 14.79 12200.0 14.44
2020-05-14 15.25 14.25 14.95 14.9 10000.0 14.55
2020-05-13 15.27 14.87 15.06 14.87 19000.0 14.52
2020-05-12 15.5 14.62 15.08 15.23 5000.0 14.87
2020-05-11 15.5 15.03 15.48 15.23 18800.0 14.87
2020-05-08 15.76 15.16 15.4 15.5 30500.0 15.13
2020-05-07 14.95 14.56 14.56 14.9 6500.0 14.55
2020-05-06 15.0 14.11 14.11 14.93 800.0 14.57
2020-05-05 15.34 14.54 14.61 15.0 16800.0 14.64
2020-05-04 14.99 14.02 14.02 14.99 16900.0 14.63
2020-05-01 15.45 14.07 15.0 14.9 5900.0 14.55
2020-04-30 15.71 15.15 15.5 15.5 22700.0 15.01
2020-04-29 15.88 14.85 15.0 15.4 53900.0 14.92
2020-04-28 15.59 14.67 15.59 14.67 2800.0 14.21
2020-04-27 15.1 14.76 14.8 14.9 21000.0 14.43
2020-04-24 14.92 13.8 13.8 14.51 1100.0 14.05
2020-04-23 15.2 14.21 14.69 15.0 16100.0 14.53
2020-04-22 15.5 13.87 13.87 15.0 9600.0 14.53
2020-04-21 14.0 13.9 14.0 14.0 2800.0 13.56
2020-04-20 14.25 13.7 13.7 14.1 13900.0 13.66
2020-04-17 14.5 13.88 14.2 13.88 27500.0 13.44
2020-04-16 14.29 13.77 14.25 13.77 46500.0 13.34
2020-04-15 14.9 14.7 14.7 14.83 2800.0 14.36
2020-04-14 14.67 14.23 14.23 14.56 3200.0 14.1
2020-04-13 15.0 14.75 14.76 14.86 17100.0 14.39
2020-04-09 15.1 14.76 15.0 14.76 11000.0 14.3
2020-04-08 15.1 13.79 15.0 14.99 30400.0 14.52
2020-04-07 15.47 14.61 14.61 15.16 5300.0 14.68
2020-04-06 15.89 15.11 15.82 15.11 2700.0 14.64
2020-04-03 14.9 13.11 13.97 14.28 18300.0 13.83
2020-04-02 15.2 14.46 15.0 14.46 9600.0 14.01
2020-04-01 15.43 14.71 15.43 14.9 36000.0 14.43
2020-03-31 15.93 14.5 14.85 15.72 68100.0 15.23
2020-03-30 15.15 14.43 14.43 14.52 4400.0 14.06
2020-03-27 15.2 13.57 14.29 15.0 58300.0 14.53
2020-03-26 15.5 14.08 14.08 14.75 70300.0 14.29
2020-03-25 15.14 13.66 14.2 14.6 8100.0 14.14
2020-03-24 14.47 13.06 14.47 14.26 10500.0 13.81
2020-03-23 14.53 13.01 14.18 14.49 32900.0 14.04
2020-03-20 14.54 13.0 13.3 14.5 47500.0 14.05
2020-03-19 13.88 12.6 13.83 13.4 29800.0 12.98
2020-03-18 14.83 13.65 14.44 13.9 20100.0 13.46
2020-03-17 15.44 15.01 15.44 15.26 4100.0 14.78
2020-03-16 14.6 12.88 12.88 13.9 14500.0 13.46
2020-03-13 15.97 14.95 15.05 15.36 17000.0 14.88
2020-03-12 16.82 14.26 16.82 14.9 70500.0 14.43
2020-03-11 17.5 16.51 17.15 17.1 79800.0 16.56
2020-03-10 17.74 17.15 17.15 17.52 3600.0 16.97
2020-03-09 17.77 17.15 17.55 17.33 40700.0 16.79
2020-03-06 18.38 17.35 17.35 17.81 4400.0 17.25
2020-03-05 18.91 17.25 18.43 17.95 6400.0 17.39
2020-03-04 19.25 18.37 18.93 18.8 3700.0 18.21
2020-03-03 19.68 18.75 19.08 18.93 6500.0 18.34
2020-03-02 19.85 18.8 18.8 19.3 4700.0 18.69
2020-02-28 20.73 19.41 20.09 19.41 22000.0 18.8
2020-02-27 20.87 19.88 19.88 20.49 10300.0 19.85
2020-02-26 21.28 20.13 20.91 20.38 8700.0 19.74
2020-02-25 21.37 20.76 21.24 21.05 7500.0 20.39
2020-02-24 21.33 20.82 21.26 21.31 6600.0 20.64
2020-02-21 21.76 21.2 21.76 21.41 5200.0 20.74
2020-02-20 21.8 20.83 20.83 21.79 8100.0 21.11
2020-02-19 21.14 20.8 21.0 21.1 4200.0 20.44
2020-02-18 21.0 20.75 21.0 20.95 8000.0 20.29