$FCCO: First Community Corporation - Common Stock
2025-06-11 FCCO 2025-06-11 09:01:09 30.41 16.78 -0.21% FCCO 2025-06-11 10:01:38 23.73 23.40 1.46% FCCO 2025-06-11 11:01:10 23.63 23.46 0.77% FCCO 2025-06-11 12:01:32 23.45 23.36 0.34% FCCO 2025-06-11 13:01:07 23.38 23.32 0.17% FCCO 2025-06-11 14:01:31 23.45 23.38 0.47% FCCO 2025-06-11 15:01:08 23.44 23.30 0.47% FCCO 2025-06-11 16:01:32 23.87 22.96 0.47% FCCO 2025-06-11 18:01:31 37.45 9.36 0.47% FCCO 2025-06-11 20:01:31 0.00 0.00 0.47% 2025-06-12 FCCO 2025-06-12 05:01:12 25.95 20.76 0.47% FCCO 2025-06-12 08:01:37 37.45 9.36 0.47% FCCO 2025-06-12 09:01:11 37.45 16.61 0.47% FCCO 2025-06-12 10:01:36 23.37 23.11 -1.20% FCCO 2025-06-12 11:01:09 23.20 23.10 -1.07% FCCO 2025-06-12 12:01:38 23.25 23.01 -0.73% FCCO 2025-06-12 13:01:06 23.25 23.05 -0.73% FCCO 2025-06-12 14:01:33 23.28 23.11 -0.69% FCCO 2025-06-12 15:01:09 23.24 23.19 -0.82% FCCO 2025-06-12 16:01:30 23.69 22.78 -0.73% FCCO 2025-06-12 18:01:35 30.16 16.27 -0.73% FCCO 2025-06-12 20:01:32 0.00 0.00 -0.73% 2025-06-13 FCCO 2025-06-13 12:01:32 22.98 22.88 -1.50% FCCO 2025-06-13 13:01:12 23.13 22.98 -0.73% FCCO 2025-06-13 14:01:38 23.00 22.85 -1.28% FCCO 2025-06-13 15:01:12 22.89 22.81 -1.58% FCCO 2025-06-13 16:01:40 22.97 22.08 -3.03% FCCO 2025-06-13 17:01:09 22.97 22.08 -3.06% FCCO 2025-06-13 18:01:36 29.00 9.06 -3.06% FCCO 2025-06-13 20:01:39 0.00 0.00 -3.06% 2025-06-16 FCCO 2025-06-16 05:01:14 36.03 9.01 -3.06% FCCO 2025-06-16 09:01:13 36.03 16.26 -3.06% FCCO 2025-06-16 10:01:41 24.21 22.54 0.60% FCCO 2025-06-16 11:01:09 23.07 22.89 1.85% FCCO 2025-06-16 12:01:34 22.98 22.82 1.42% FCCO 2025-06-16 13:01:11 22.77 22.75 1.08% FCCO 2025-06-16 14:01:36 22.67 22.56 0.26% FCCO 2025-06-16 15:01:10 22.48 22.44 -0.30% FCCO 2025-06-16 16:01:35 0.00 0.00 -0.60% FCCO 2025-06-16 17:01:07 29.00 8.98 -0.62% FCCO 2025-06-16 20:01:31 0.00 0.00 -0.62% 2025-06-17 FCCO 2025-06-17 05:01:39 24.78 19.87 -0.62% FCCO 2025-06-17 07:01:12 24.78 19.84 -0.62% FCCO 2025-06-17 08:01:33 35.79 8.94 -0.62% FCCO 2025-06-17 09:01:04 28.63 15.92 -0.62% FCCO 2025-06-17 10:01:35 22.60 22.30 -0.04% FCCO 2025-06-17 11:01:07 22.41 22.24 -0.22% FCCO 2025-06-17 12:01:33 22.35 22.21 -0.36% FCCO 2025-06-17 13:01:11 22.49 22.38 0.49% FCCO 2025-06-17 14:01:35 22.38 22.31 -0.22% FCCO 2025-06-17 15:01:14 22.37 22.26 -0.13% FCCO 2025-06-17 16:01:33 26.60 0.00 -0.71% FCCO 2025-06-17 17:01:07 31.66 12.93 -0.72% FCCO 2025-06-17 20:01:36 0.00 0.00 -0.72% 2025-06-18 FCCO 2025-06-18 05:01:16 24.83 19.89 -0.72% FCCO 2025-06-18 06:01:41 24.71 19.89 -0.72% FCCO 2025-06-18 08:01:36 35.53 8.89 -0.72% FCCO 2025-06-18 09:01:14 28.69 8.89 -0.72% FCCO 2025-06-18 10:01:36 22.47 22.10 0.09% FCCO 2025-06-18 11:01:16 22.48 22.40 1.07% FCCO 2025-06-18 12:01:32 22.53 22.46 1.30% FCCO 2025-06-18 13:01:09 22.47 22.40 1.07% FCCO 2025-06-18 14:01:37 22.66 22.39 1.65% FCCO 2025-06-18 15:01:15 22.57 22.36 1.03% FCCO 2025-06-18 16:01:41 26.60 0.00 0.40% FCCO 2025-06-18 17:01:11 31.64 12.97 0.41% 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%