$FCCO: First Community Corporation - Common Stock
2025-06-18 FCCO 2025-06-18 20:01:38 0.00 0.00 0.41% 2025-06-20 FCCO 2025-06-20 05:01:04 24.69 19.91 0.41% FCCO 2025-06-20 06:01:30 24.81 19.96 0.41% FCCO 2025-06-20 08:01:31 35.50 8.92 0.41% FCCO 2025-06-20 09:01:06 35.66 16.05 0.41% FCCO 2025-06-20 10:01:36 23.62 22.35 0.36% FCCO 2025-06-20 11:01:09 22.62 22.35 1.53% FCCO 2025-06-20 12:01:33 22.50 22.47 0.90% FCCO 2025-06-20 13:01:07 22.56 22.54 1.13% FCCO 2025-06-20 14:01:38 22.59 22.52 1.13% FCCO 2025-06-20 15:01:07 22.63 22.58 1.40% FCCO 2025-06-20 16:07:58 23.05 22.16 1.44% FCCO 2025-06-20 18:09:35 25.47 21.58 1.44% FCCO 2025-06-20 20:01:32 0.00 0.00 1.44% 2025-06-23 FCCO 2025-06-23 05:01:06 25.31 20.07 1.44% FCCO 2025-06-23 06:01:32 25.31 20.18 1.44% FCCO 2025-06-23 07:01:07 25.16 20.14 1.44% FCCO 2025-06-23 09:04:06 36.16 16.12 1.44% FCCO 2025-06-23 10:03:19 22.81 22.66 0.36% FCCO 2025-06-23 11:01:20 22.75 22.63 0.67% FCCO 2025-06-23 12:01:22 22.64 22.63 0.18% FCCO 2025-06-23 13:01:21 22.81 22.60 0.76% FCCO 2025-06-23 14:01:27 23.06 23.03 1.97% FCCO 2025-06-23 15:01:17 23.12 23.04 2.29% FCCO 2025-06-23 16:01:26 26.60 0.00 2.38% FCCO 2025-06-23 17:01:18 25.71 19.95 2.35% FCCO 2025-06-23 19:01:17 36.65 9.21 2.35% FCCO 2025-06-23 20:01:21 0.00 0.00 2.35% 2025-06-24 FCCO 2025-06-24 05:01:12 26.10 20.86 2.35% FCCO 2025-06-24 07:01:21 25.99 20.86 2.35% FCCO 2025-06-24 08:01:31 37.00 9.25 2.35% FCCO 2025-06-24 09:01:12 37.00 16.67 2.35% FCCO 2025-06-24 10:01:29 24.33 23.45 1.15% FCCO 2025-06-24 11:01:14 23.88 23.50 2.79% FCCO 2025-06-24 12:01:31 23.69 23.59 2.48% FCCO 2025-06-24 13:01:23 23.76 23.69 3.01% FCCO 2025-06-24 14:01:31 23.66 23.62 2.35% FCCO 2025-06-24 15:01:13 23.88 23.77 3.10% FCCO 2025-06-24 16:01:35 0.00 0.00 2.74% FCCO 2025-06-24 17:01:18 26.35 20.54 2.68% FCCO 2025-06-24 18:01:32 37.58 9.50 2.68% FCCO 2025-06-24 20:01:25 0.00 0.00 2.68% 2025-06-25 FCCO 2025-06-25 05:01:16 26.56 21.28 2.68% FCCO 2025-06-25 07:01:13 26.56 21.25 2.68% FCCO 2025-06-25 08:01:31 29.00 9.50 2.68% FCCO 2025-06-25 10:01:34 23.79 23.52 0.22% FCCO 2025-06-25 11:01:18 23.62 23.40 -0.86% FCCO 2025-06-25 12:01:34 23.75 23.46 -0.43% FCCO 2025-06-25 13:01:16 23.52 23.46 -1.04% FCCO 2025-06-25 14:01:32 23.53 23.43 -0.86% FCCO 2025-06-25 15:01:14 23.62 23.49 -0.61% FCCO 2025-06-25 16:01:30 29.00 0.00 -0.91% FCCO 2025-06-25 17:01:16 23.99 23.06 -0.88% FCCO 2025-06-25 18:01:31 29.00 9.43 -0.88% FCCO 2025-06-25 20:01:27 0.00 0.00 -0.88% 2025-06-26 FCCO 2025-06-26 05:01:17 26.34 21.18 -0.88% FCCO 2025-06-26 08:01:31 37.26 9.41 -0.88% FCCO 2025-06-26 09:01:17 37.63 16.86 -0.88% FCCO 2025-06-26 10:01:30 23.87 23.50 0.08% FCCO 2025-06-26 11:01:11 23.70 23.64 0.67% FCCO 2025-06-26 12:01:32 23.68 23.64 0.55% FCCO 2025-06-26 13:01:17 23.79 23.70 1.01% FCCO 2025-06-26 14:01:30 23.68 23.65 0.67% FCCO 2025-06-26 15:01:13 23.87 23.75 1.31% FCCO 2025-06-26 16:01:27 26.60 22.50 1.77% FCCO 2025-06-26 17:01:12 24.40 23.47 1.79% FCCO 2025-06-26 18:01:38 30.90 16.78 1.79% FCCO 2025-06-26 20:01:32 0.00 0.00 1.79% 2025-06-27 FCCO 2025-06-27 05:00:41 26.84 21.29 1.79% FCCO 2025-06-27 08:00:47 29.00 9.58 1.79% FCCO 2025-06-27 09:00:36 29.00 17.16 1.79% FCCO 2025-06-27 10:00:43 24.24 23.90 -0.04% FCCO 2025-06-27 11:00:37 24.26 24.07 0.72% FCCO 2025-06-27 12:00:42 24.18 24.03 0.77% FCCO 2025-06-27 13:00:35 24.00 23.82 0.09% FCCO 2025-06-27 14:00:41 23.89 23.86 -0.21% FCCO 2025-06-27 15:00:47 23.90 23.83 -0.21% FCCO 2025-06-27 16:00:40 23.74 23.70 -0.98% FCCO 2025-06-27 17:00:34 29.00 16.59 -1.04% FCCO 2025-06-27 21:00:34 0.00 0.00 -1.04% 2025-06-30 FCCO 2025-06-30 05:00:40 26.59 21.26 -1.04% FCCO 2025-06-30 06:00:39 26.59 21.09 -1.04% FCCO 2025-06-30 07:00:39 26.59 21.32 -1.04% FCCO 2025-06-30 08:00:41 29.00 9.48 -1.04% FCCO 2025-06-30 09:00:40 29.00 16.78 -1.04% FCCO 2025-06-30 10:00:40 24.00 23.67 1.42% FCCO 2025-06-30 11:00:37 23.95 23.76 1.13% FCCO 2025-06-30 12:00:38 24.34 24.22 2.55% FCCO 2025-06-30 13:00:38 24.48 24.46 3.38% FCCO 2025-06-30 14:00:47 24.25 24.23 2.42% FCCO 2025-06-30 15:00:37 24.37 24.35 2.93% FCCO 2025-06-30 16:00:46 24.38 24.33 2.84% FCCO 2025-06-30 17:00:41 29.00 9.74 2.96% FCCO 2025-06-30 21:00:33 0.00 0.00 2.96% 2025-07-01 FCCO 2025-07-01 05:00:40 27.24 21.60 2.96% FCCO 2025-07-01 08:00:43 29.00 9.76 2.96% FCCO 2025-07-01 10:00:37 24.59 24.32 -0.38% FCCO 2025-07-01 11:00:39 24.69 24.53 1.31% FCCO 2025-07-01 12:00:38 24.97 24.80 2.24% FCCO 2025-07-01 13:00:39 25.22 25.00 2.91% FCCO 2025-07-01 14:00:49 25.19 25.07 3.29% FCCO 2025-07-01 15:00:40 25.05 25.00 2.74% FCCO 2025-07-01 16:00:40 24.99 24.98 2.62% FCCO 2025-07-01 17:00:41 29.00 10.07 2.50% FCCO 2025-07-01 21:00:36 0.00 0.00 2.50% 2025-07-02 FCCO 2025-07-02 05:00:41 28.08 22.26 2.50% FCCO 2025-07-02 08:00:43 39.96 10.00 2.50% FCCO 2025-07-02 09:00:39 32.12 17.85 2.50% FCCO 2025-07-02 10:00:42 25.36 25.00 0.82% FCCO 2025-07-02 11:00:36 25.38 25.06 0.53% FCCO 2025-07-02 12:00:39 25.43 25.35 1.56% FCCO 2025-07-02 13:00:40 25.37 25.30 1.35% FCCO 2025-07-02 14:00:47 25.34 25.23 1.11% FCCO 2025-07-02 15:00:36 25.81 25.41 1.56% FCCO 2025-07-02 16:00:41 25.40 25.35 1.56% FCCO 2025-07-02 17:00:44 40.65 10.17 1.80% FCCO 2025-07-02 21:00:48 0.00 0.00 1.80% 2025-07-03 FCCO 2025-07-03 05:00:41 28.52 22.61 1.80% FCCO 2025-07-03 07:00:43 28.52 24.73 1.80% FCCO 2025-07-03 08:00:50 40.67 10.17 1.80% FCCO 2025-07-03 09:00:44 32.85 18.21 1.80% FCCO 2025-07-03 10:00:43 25.88 25.75 1.32% FCCO 2025-07-03 11:00:42 25.79 25.75 1.36% FCCO 2025-07-03 12:00:42 25.83 25.75 1.48% FCCO 2025-07-03 13:00:38 25.76 25.70 1.16% FCCO 2025-07-03 14:00:38 28.02 23.47 1.34% FCCO 2025-07-03 15:00:40 0.00 0.00 1.34% FCCO 2025-07-03 17:00:40 28.74 22.85 1.34% FCCO 2025-07-03 18:00:41 0.00 0.00 1.34% 2025-07-07 FCCO 2025-07-07 05:00:49 28.66 22.73 1.34% FCCO 2025-07-07 06:00:49 28.66 24.86 1.34% FCCO 2025-07-07 07:00:40 26.16 25.26 1.34% FCCO 2025-07-07 10:00:47 25.97 25.91 0.59% FCCO 2025-07-07 11:00:50 25.77 25.52 -0.39% FCCO 2025-07-07 12:00:41 25.69 25.61 -0.39% FCCO 2025-07-07 13:00:36 25.62 25.56 -0.75% FCCO 2025-07-07 14:00:41 25.64 25.61 -0.55% FCCO 2025-07-07 15:00:34 25.63 25.50 -0.51% FCCO 2025-07-07 16:00:41 25.62 25.56 -0.67% FCCO 2025-07-07 17:00:43 41.02 10.42 -0.62% FCCO 2025-07-07 21:00:37 0.00 0.00 -0.62% 2025-07-08 FCCO 2025-07-08 05:00:46 28.68 22.74 -0.62% FCCO 2025-07-08 07:00:34 26.10 25.50 -0.62% FCCO 2025-07-08 09:00:39 26.10 25.20 -0.62% FCCO 2025-07-08 10:00:39 25.71 25.51 -0.31% FCCO 2025-07-08 11:00:37 25.55 25.46 -0.27% FCCO 2025-07-08 12:00:39 25.55 25.45 -0.39% FCCO 2025-07-08 13:00:40 25.55 25.47 -0.23% FCCO 2025-07-08 14:00:40 25.55 25.49 -0.39% FCCO 2025-07-08 14:14:19 8-K Sec report https://www.sec.gov/Archives/edgar/data/932781/000155278125000218/0001552781-25-000218-index.htm 8-K - FIRST COMMUNITY CORP /SC/ (0000932781) (Filer) FCCO 2025-07-08 15:00:42 25.56 25.47 -0.39% FCCO 2025-07-08 16:00:44 25.39 25.34 -1.01% FCCO 2025-07-08 17:00:46 28.59 22.21 -0.98% FCCO 2025-07-08 18:00:47 40.35 10.21 -0.98% FCCO 2025-07-08 20:00:47 29.97 22.36 -0.98% FCCO 2025-07-08 21:00:43 0.00 0.00 -0.98% 2025-07-09 FCCO 2025-07-09 05:00:40 28.36 22.49 -0.98% FCCO 2025-07-09 08:00:42 40.56 10.14 -0.98% FCCO 2025-07-09 09:00:40 32.76 18.00 -0.98% FCCO 2025-07-09 10:00:42 25.60 25.31 0.78% FCCO 2025-07-09 11:00:40 25.35 25.19 -0.39% FCCO 2025-07-09 12:00:42 25.35 25.25 0.00% FCCO 2025-07-09 13:00:40 25.20 25.16 -0.63% FCCO 2025-07-09 14:00:43 25.19 25.14 -0.66% FCCO 2025-07-09 15:00:38 25.15 25.12 -0.82% FCCO 2025-07-09 16:00:46 25.28 25.18 -0.63% FCCO 2025-07-09 17:00:42 25.79 24.80 -0.24% FCCO 2025-07-09 18:00:40 28.33 22.75 -0.24% FCCO 2025-07-09 21:00:39 0.00 0.00 -0.24% 2025-07-10 FCCO 2025-07-10 05:00:50 28.24 25.17 -0.24% FCCO 2025-07-10 06:00:45 28.24 22.37 -0.24% FCCO 2025-07-10 07:00:42 28.24 25.17 -0.24% FCCO 2025-07-10 08:00:45 25.60 25.19 -0.24% FCCO 2025-07-10 09:00:44 25.60 25.12 -0.24% FCCO 2025-07-10 10:00:43 25.51 25.20 -0.12% FCCO 2025-07-10 11:00:41 25.47 25.41 0.51% FCCO 2025-07-10 12:00:37 25.43 25.25 0.51% FCCO 2025-07-10 13:00:39 25.50 25.39 0.47% FCCO 2025-07-10 14:00:43 25.48 25.38 0.47% FCCO 2025-07-10 15:00:40 25.35 25.28 0.08% FCCO 2025-07-10 16:00:45 25.32 25.29 0.12% FCCO 2025-07-10 17:00:44 25.83 24.84 0.20% FCCO 2025-07-10 18:00:48 28.17 25.21 0.20% FCCO 2025-07-10 19:00:41 29.98 25.21 0.20% FCCO 2025-07-10 21:00:40 0.00 0.00 0.20% 2025-07-11 FCCO 2025-07-11 05:01:19 28.15 22.32 0.20% FCCO 2025-07-11 07:01:10 28.15 24.96 0.20% FCCO 2025-07-11 08:01:39 40.53 25.08 0.20% FCCO 2025-07-11 10:01:47 25.20 25.00 -0.87% FCCO 2025-07-11 11:01:11 25.07 24.94 -0.99% FCCO 2025-07-11 12:01:38 25.03 24.92 -1.27% FCCO 2025-07-11 13:01:17 25.03 24.94 -1.15% FCCO 2025-07-11 14:01:37 25.02 24.94 -1.46% FCCO 2025-07-11 15:01:11 25.02 24.96 -1.19% FCCO 2025-07-11 16:01:37 31.00 22.75 -1.90% FCCO 2025-07-11 17:01:15 25.33 24.36 -1.89% FCCO 2025-07-11 18:01:38 27.64 22.12 -1.89% FCCO 2025-07-11 20:01:43 0.00 0.00 -1.89% 2025-07-14 FCCO 2025-07-14 05:01:11 39.74 24.63 -1.89% FCCO 2025-07-14 06:01:40 39.74 9.93 -1.89% FCCO 2025-07-14 07:06:03 8-K Sec report https://www.sec.gov/Archives/edgar/data/932781/000155278125000220/0001552781-25-000220-index.htm 8-K - FIRST COMMUNITY CORP /SC/ (0000932781) (Filer) FCCO 2025-07-14 08:01:39 39.74 23.05 0.87% FCCO 2025-07-14 09:01:16 26.59 23.05 0.87% FCCO 2025-07-14 10:01:42 24.97 24.76 0.36% FCCO 2025-07-14 11:01:16 24.75 24.67 -0.32% FCCO 2025-07-14 12:01:36 24.98 24.78 -0.04% FCCO 2025-07-14 13:01:13 24.92 24.76 -0.20% FCCO 2025-07-14 14:01:40 24.98 24.80 0.63% FCCO 2025-07-14 15:01:18 25.43 24.75 0.79% FCCO 2025-07-14 16:01:37 31.00 22.75 1.14% FCCO 2025-07-14 17:01:15 25.63 24.64 1.17% FCCO 2025-07-14 18:01:41 28.66 23.05 1.17% FCCO 2025-07-14 20:01:45 0.00 0.00 1.17% 2025-07-15 FCCO 2025-07-15 05:01:16 40.20 10.06 1.17% FCCO 2025-07-15 08:01:43 25.50 10.06 1.17% FCCO 2025-07-15 09:01:14 25.50 17.73 1.17% FCCO 2025-07-15 10:01:43 25.06 24.88 -0.08% FCCO 2025-07-15 11:01:20 24.98 24.81 -0.85% FCCO 2025-07-15 12:01:42 24.86 24.76 -1.01% FCCO 2025-07-15 13:01:19 24.67 24.51 -2.01% FCCO 2025-07-15 14:01:39 24.58 24.51 -2.29% FCCO 2025-07-15 15:01:49 24.68 24.57 -2.05% FCCO 2025-07-15 16:01:40 31.00 22.75 -1.81% FCCO 2025-07-15 17:01:13 25.16 24.19 -1.79% FCCO 2025-07-15 18:01:45 25.30 9.86 -1.79% FCCO 2025-07-15 20:01:44 0.00 0.00 -1.79% 2025-07-16 FCCO 2025-07-16 05:01:11 39.22 9.86 -1.79% FCCO 2025-07-16 06:01:36 39.47 9.86 -1.79% FCCO 2025-07-16 07:01:18 39.47 24.55 -1.79% FCCO 2025-07-16 08:01:37 27.78 24.55 -1.79% FCCO 2025-07-16 09:01:16 27.78 17.51 -1.79% FCCO 2025-07-16 10:01:38 24.86 24.75 0.32% FCCO 2025-07-16 11:01:16 24.71 24.61 0.12% FCCO 2025-07-16 12:01:43 24.61 24.47 -0.52% FCCO 2025-07-16 13:01:19 24.63 24.47 -0.48% FCCO 2025-07-16 14:01:41 24.63 24.56 -0.40% FCCO 2025-07-16 15:01:16 24.75 24.60 -0.12% FCCO 2025-07-16 16:01:43 31.00 24.67 0.88% FCCO 2025-07-16 17:01:23 25.02 21.70 0.89% FCCO 2025-07-16 18:01:49 25.02 21.60 0.89% FCCO 2025-07-16 19:01:21 24.89 21.60 0.89% FCCO 2025-07-16 20:01:37 0.00 0.00 0.89% 2025-07-17 FCCO 2025-07-17 05:02:20 39.82 22.66 0.89% FCCO 2025-07-17 06:05:12 39.82 9.96 0.89% FCCO 2025-07-17 08:01:42 25.50 9.96 0.89% FCCO 2025-07-17 09:01:19 25.50 24.77 0.89% FCCO 2025-07-17 10:01:45 25.02 24.79 0.24% FCCO 2025-07-17 11:01:21 25.05 24.87 0.24% FCCO 2025-07-17 12:01:44 25.43 25.12 1.54% FCCO 2025-07-17 13:01:21 25.30 25.18 1.62% FCCO 2025-07-17 14:01:40 25.18 25.08 0.97% FCCO 2025-07-17 15:01:15 25.13 25.11 0.89% FCCO 2025-07-17 16:01:48 0.00 24.51 1.34% FCCO 2025-07-17 17:01:28 25.71 24.72 1.33% FCCO 2025-07-17 18:01:42 30.00 10.06 1.33% FCCO 2025-07-17 20:01:41 0.00 0.00 1.33% 2025-07-18 FCCO 2025-07-18 05:01:21 30.00 25.09 1.33% FCCO 2025-07-18 06:01:35 25.21 10.09 1.33% FCCO 2025-07-18 09:01:22 30.00 25.09 1.33% FCCO 2025-07-18 10:01:44 25.41 25.20 0.00% FCCO 2025-07-18 11:01:16 25.09 25.02 -0.76% FCCO 2025-07-18 12:01:43 25.15 25.10 -0.40% FCCO 2025-07-18 13:01:19 25.29 25.21 0.32% FCCO 2025-07-18 14:01:38 25.47 25.42 1.04% FCCO 2025-07-18 15:01:20 25.57 25.51 1.25% FCCO 2025-07-18 16:01:39 30.00 24.51 0.80% FCCO 2025-07-18 17:01:20 25.41 23.00 0.79% FCCO 2025-07-18 18:01:33 28.10 23.00 0.79%