NASDAQ:FCCO | Historical Stock Price | FIRST COMMUNITY CORP /SC/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.80$8.01$13.38$22.35$37.32$62.321999-03-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.61$30.724,900——
2019-12-30$21.49$30.5519,600——
2019-12-27$21.20$30.14400——
2019-12-26$21.20$30.148,100——
2019-12-24$21.19$30.120——
2019-12-23$21.19$30.123,500——
2019-12-20$20.99$29.8413,100——
2019-12-19$21.48$30.538,800——
2019-12-18$21.80$30.994,200——
2019-12-17$21.80$30.995,200——
2019-12-16$21.80$30.9911,000——
2019-12-13$21.89$31.124,200——
2019-12-12$21.71$30.862,000——
2019-12-11$21.51$30.588,700——
2019-12-10$21.63$30.752,800——
2019-12-09$21.35$30.3517,000——
2019-12-06$21.22$30.1613,800——
2019-12-05$21.17$30.095,400——
2019-12-04$21.19$30.126,500——
2019-12-03$21.03$29.892,400——
2019-12-02$21.15$30.066,500——
2019-11-29$20.53$29.184,500——
2019-11-27$20.86$29.656,200——
2019-11-26$20.67$29.383,300——
2019-11-25$20.74$29.481,600——
2019-11-22$20.42$29.034,600——
2019-11-21$20.00$28.437,500——
2019-11-20$20.06$28.5110,100——
2019-11-19$20.50$29.1416,000——
2019-11-18$20.40$29.005,800——
2019-11-15$20.25$28.795,000——
2019-11-14$20.08$28.5410,600——
2019-11-13$19.42$27.6136,900——
2019-11-12$19.55$27.7915,900——
2019-11-11$19.14$27.2113,600——
2019-11-08$18.66$26.521,500——
2019-11-07$18.85$26.797,500——
2019-11-06$18.69$26.5712,600——
2019-11-05$18.61$26.45900——
2019-11-04$18.81$26.74500——
2019-11-01$19.09$27.142,900——
2019-10-31$19.15$27.221,900——
2019-10-30$19.16$27.242,600——
2019-10-29$19.13$27.044,100——
2019-10-28$19.18$27.113,800——
2019-10-25$19.16$27.08400——
2019-10-24$19.24$27.191,700——
2019-10-23$19.61$27.721,700——
2019-10-22$19.60$27.70800——
2019-10-21$19.85$28.052,100——
2019-10-18$19.89$28.111,600——
2019-10-17$19.40$27.422,100——
2019-10-16$19.31$27.2912,700——
2019-10-15$19.00$26.852,200——
2019-10-14$19.01$26.874,100——
2019-10-11$19.08$26.979,100——
2019-10-10$19.01$26.8711,500——
2019-10-09$19.10$26.992,800——
2019-10-08$18.95$26.787,100——
2019-10-07$18.96$26.804,400——
2019-10-04$19.20$27.14700——
2019-10-03$19.06$26.9410,100——
2019-10-02$19.15$27.068,500——
2019-10-01$19.29$27.263,500——
2019-09-30$19.48$27.533,300——
2019-09-27$19.01$26.878,200——
2019-09-26$19.49$27.555,100——
2019-09-25$19.51$27.575,700——
2019-09-24$19.00$26.8512,600——
2019-09-23$19.54$27.624,300——
2019-09-20$19.50$27.5618,500——
2019-09-19$19.77$27.9419,200——
2019-09-18$19.79$27.977,300——
2019-09-17$19.70$27.8423,800——
2019-09-16$19.88$28.1016,300——
2019-09-13$19.53$27.606,800——
2019-09-12$19.60$27.7039,600——
2019-09-11$18.80$26.572,600——
2019-09-10$18.71$26.441,500——
2019-09-09$18.52$26.1710,000——
2019-09-06$18.08$25.551,100——
2019-09-05$18.36$25.95700——
2019-09-04$18.20$25.7295,800——
2019-09-03$17.61$24.89900——
2019-08-30$17.91$25.31600——
2019-08-29$17.91$25.314,200——
2019-08-28$18.09$25.571,400——
2019-08-27$17.69$25.0019,200——
2019-08-26$18.02$25.472,600——
2019-08-23$17.97$25.401,700——
2019-08-22$18.05$25.512,400——
2019-08-21$18.30$25.862,800——
2019-08-20$18.10$25.582,400——
2019-08-19$18.35$25.931,300——
2019-08-16$18.50$26.157,600——
2019-08-15$18.19$25.71300——
2019-08-14$18.55$26.222,300——
2019-08-13$18.63$26.331,800——
2019-08-12$18.66$26.375,200——
2019-08-09$18.48$26.128,100——
2019-08-08$18.15$25.6513,600——
2019-08-07$18.47$26.106,100——
2019-08-06$18.86$26.664,100——
2019-08-05$18.85$26.648,800——
2019-08-02$19.33$27.326,800——
2019-08-01$18.91$26.735,600——
2019-07-31$19.11$27.016,600——
2019-07-30$19.50$27.562,700——
2019-07-29$19.44$27.474,300——
2019-07-26$19.60$27.702,700——
2019-07-25$19.90$27.9722,100——
2019-07-24$19.40$27.27800——
2019-07-23$19.31$27.14900——
2019-07-22$19.60$27.5510,400——
2019-07-19$19.66$27.632,000——
2019-07-18$19.55$27.4814,900——
2019-07-17$19.68$27.6613,500——
2019-07-16$19.40$27.2712,900——
2019-07-15$19.41$27.285,600——
2019-07-12$19.64$27.6016,700——
2019-07-11$19.36$27.2140,500——
2019-07-10$18.93$26.6139,200——
2019-07-09$19.17$26.9440,200——
2019-07-08$19.90$27.9716,300——
2019-07-05$19.89$27.9625,200——
2019-07-03$18.90$26.5620,700——
2019-07-02$18.47$25.9643,300——
2019-07-01$18.68$26.2539,900——
2019-06-28$18.51$26.02910,300——
2019-06-27$17.60$24.7465,900——
2019-06-26$17.76$24.9665,100——
2019-06-25$18.57$26.1051,800——
2019-06-24$18.69$26.2751,600——
2019-06-21$19.99$28.1080,600——
2019-06-20$18.90$26.5631,400——
2019-06-19$19.09$26.8342,600——
2019-06-18$18.80$26.4226,800——
2019-06-17$18.24$25.6443,900——
2019-06-14$18.42$25.8927,700——
2019-06-13$17.78$24.9935,700——
2019-06-12$17.62$24.76221,100——
2019-06-11$17.50$24.6041,000——
2019-06-10$17.53$24.6485,200——
2019-06-07$17.52$24.62349,500——
2019-06-06$17.53$24.6419,800——
2019-06-05$17.45$24.5321,300——
2019-06-04$17.69$24.8610,400——
2019-06-03$17.66$24.8225,100——
2019-05-31$17.78$24.9916,800——
2019-05-30$17.77$24.9817,000——
2019-05-29$17.76$24.968,400——
2019-05-28$18.14$25.507,200——
2019-05-24$18.20$25.584,700——
2019-05-23$18.03$25.349,300——
2019-05-22$17.83$25.0616,800——
2019-05-21$17.83$25.0610,100——
2019-05-20$17.89$25.1412,500——
2019-05-17$17.65$24.8110,100——
2019-05-16$17.82$25.057,600——
2019-05-15$17.61$24.7520,700——
2019-05-14$17.94$25.218,700——
2019-05-13$17.86$25.1024,200——
2019-05-10$18.30$25.725,000——
2019-05-09$18.40$25.869,400——
2019-05-08$18.37$25.823,400——
2019-05-07$18.28$25.6913,400——
2019-05-06$18.64$26.2012,400——
2019-05-03$18.41$25.887,600——
2019-05-02$18.29$25.714,700——
2019-05-01$18.41$25.884,100——
2019-04-30$18.79$26.4117,500——
2019-04-29$18.47$25.9611,700——
2019-04-26$18.46$25.7938,400——
2019-04-25$18.45$25.7815,500——
2019-04-24$18.58$25.967,800——
2019-04-23$18.58$25.968,800——
2019-04-22$18.48$25.822,800——
2019-04-18$18.65$26.0621,400——
2019-04-17$18.36$25.6514,700——
2019-04-16$18.34$25.6243,800——
2019-04-15$18.60$25.998,700——
2019-04-12$18.80$26.2711,300——
2019-04-11$18.77$26.224,300——
2019-04-10$18.85$26.349,600——
2019-04-09$19.06$26.637,300——
2019-04-08$19.25$26.894,900——
2019-04-05$19.66$27.476,700——
2019-04-04$19.47$27.2015,100——
2019-04-03$19.38$27.087,100——
2019-04-02$19.24$26.889,800——
2019-04-01$19.75$27.597,900——
2019-03-29$19.07$26.644,500——
2019-03-28$19.14$26.746,400——
2019-03-27$19.24$26.884,400——
2019-03-26$19.34$27.025,400——
2019-03-25$19.95$27.879,600——
2019-03-22$19.25$26.8916,800——
2019-03-21$19.60$27.388,300——
2019-03-20$19.49$27.235,900——
2019-03-19$19.92$27.836,600——
2019-03-18$20.88$29.177,000——
2019-03-15$20.03$27.9823,100——
2019-03-14$20.26$28.317,100——
2019-03-13$20.26$28.3111,400——
2019-03-12$20.25$28.2910,000——
2019-03-11$20.53$28.6818,700——
2019-03-08$20.36$28.455,500——
2019-03-07$20.25$28.2912,800——
2019-03-06$20.35$28.4311,600——
2019-03-05$21.30$29.7624,500——
2019-03-04$20.32$28.3913,200——
2019-03-01$20.51$28.6516,100——
2019-02-28$20.05$28.0119,000——
2019-02-27$19.64$27.4422,900——
2019-02-26$19.62$27.414,300——
2019-02-25$19.50$27.2424,800——
2019-02-22$19.80$27.6610,300——
2019-02-21$19.36$27.0510,900——
2019-02-20$20.23$28.264,800——
2019-02-19$20.59$28.773,200——
2019-02-15$20.51$28.659,200——
2019-02-14$20.00$27.9411,500——
2019-02-13$20.10$28.086,400——
2019-02-12$19.91$27.8217,200——
2019-02-11$20.14$28.148,600——
2019-02-08$19.80$27.6611,400——
2019-02-07$19.50$27.2449,100——
2019-02-06$20.17$28.1814,300——
2019-02-05$20.41$28.522,500——
2019-02-04$20.10$28.0810,900——
2019-02-01$20.25$28.2911,600——
2019-01-31$20.50$28.646,300——
2019-01-30$20.50$28.645,600——
2019-01-29$20.06$27.875,400——
2019-01-28$19.97$27.756,700——
2019-01-25$20.70$28.764,700——
2019-01-24$20.48$28.464,100——
2019-01-23$20.47$28.448,500——
2019-01-22$20.21$28.0816,900——
2019-01-18$19.64$27.2919,700——
2019-01-17$19.60$27.2317,000——
2019-01-16$19.50$27.0918,900——
2019-01-15$19.15$26.617,600——
2019-01-14$19.19$26.6615,500——
2019-01-11$18.80$26.1211,500——
2019-01-10$18.80$26.1210,300——
2019-01-09$19.25$26.7512,500——
2019-01-08$19.49$27.0818,800——
2019-01-07$19.50$27.0916,800——
2019-01-04$19.75$27.4419,300——
2019-01-03$19.34$26.8718,200——
2019-01-02$19.50$27.0920,300——