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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.99$24.909,700——
2020-12-30$17.27$25.313,400——
2020-12-29$17.47$25.6121,400——
2020-12-28$17.71$25.9613,900——
2020-12-24$17.51$25.663,500——
2020-12-23$17.68$25.918,600——
2020-12-22$17.60$25.808,600——
2020-12-21$17.88$26.2115,300——
2020-12-18$18.00$26.3886,600——
2020-12-17$17.09$25.0524,000——
2020-12-16$17.37$25.464,000——
2020-12-15$17.62$25.8313,200——
2020-12-14$17.20$25.21137,800——
2020-12-11$17.20$25.216,600——
2020-12-10$17.60$25.8012,900——
2020-12-09$17.15$25.1419,800——
2020-12-08$17.48$25.6213,700——
2020-12-07$17.38$25.477,500——
2020-12-04$17.30$25.367,900——
2020-12-03$16.66$24.4210,500——
2020-12-02$17.22$25.249,400——
2020-12-01$16.71$24.499,100——
2020-11-30$17.26$25.304,200——
2020-11-27$17.44$25.563,300——
2020-11-25$17.25$25.285,000——
2020-11-24$17.75$26.0213,500——
2020-11-23$17.10$25.0614,300——
2020-11-20$16.70$24.489,900——
2020-11-19$17.02$24.956,000——
2020-11-18$17.55$25.725,600——
2020-11-17$17.60$25.8010,600——
2020-11-16$17.93$26.2810,800——
2020-11-13$16.81$24.646,700——
2020-11-12$16.32$23.9224,700——
2020-11-11$17.50$25.6514,800——
2020-11-10$17.61$25.8124,300——
2020-11-09$16.71$24.4919,300——
2020-11-06$14.55$21.333,900——
2020-11-05$14.84$21.756,500——
2020-11-04$14.68$21.522,500——
2020-11-03$15.20$22.2825,400——
2020-11-02$14.95$21.916,800——
2020-10-30$14.21$20.8324,100——
2020-10-29$14.61$21.247,100——
2020-10-28$14.26$20.7318,300——
2020-10-27$14.46$21.024,600——
2020-10-26$14.11$20.5116,200——
2020-10-23$14.34$20.854,600——
2020-10-22$13.86$20.1574,200——
2020-10-21$14.07$20.45159,900——
2020-10-20$13.87$20.169,300——
2020-10-19$13.90$20.216,300——
2020-10-16$13.74$19.9724,700——
2020-10-15$14.22$20.6721,300——
2020-10-14$13.57$19.733,500——
2020-10-13$13.77$20.023,200——
2020-10-12$13.90$20.2111,500——
2020-10-09$14.00$20.3519,300——
2020-10-08$13.99$20.3453,400——
2020-10-07$13.82$20.0911,500——
2020-10-06$13.71$19.9331,800——
2020-10-05$13.65$19.8411,300——
2020-10-02$13.66$19.865,100——
2020-10-01$13.43$19.526,500——
2020-09-30$13.63$19.813,500——
2020-09-29$13.77$20.022,100——
2020-09-28$13.68$19.894,500——
2020-09-25$13.26$19.286,300——
2020-09-24$13.17$19.144,800——
2020-09-23$13.24$19.259,000——
2020-09-22$13.73$19.9614,300——
2020-09-21$14.25$20.7110,900——
2020-09-18$14.36$20.8727,000——
2020-09-17$14.26$20.732,100——
2020-09-16$13.58$19.7421,100——
2020-09-15$13.41$19.491,700——
2020-09-14$13.72$19.9415,000——
2020-09-11$13.50$19.6211,000——
2020-09-10$13.50$19.6211,500——
2020-09-09$13.35$19.417,200——
2020-09-08$13.25$19.262,900——
2020-09-04$13.52$19.6520,800——
2020-09-03$13.05$18.9719,800——
2020-09-02$12.85$18.683,400——
2020-09-01$12.66$18.406,500——
2020-08-31$12.68$18.4311,200——
2020-08-28$13.17$19.1411,700——
2020-08-27$13.46$19.5711,700——
2020-08-26$13.83$20.103,100——
2020-08-25$13.82$20.0919,600——
2020-08-24$13.36$19.4218,200——
2020-08-21$12.23$17.7824,400——
2020-08-20$13.10$19.048,100——
2020-08-19$13.10$19.045,900——
2020-08-18$12.92$18.788,700——
2020-08-17$13.38$19.455,400——
2020-08-14$13.78$20.033,100——
2020-08-13$13.91$20.2211,200——
2020-08-12$14.50$21.085,500——
2020-08-11$14.16$20.5827,100——
2020-08-10$13.97$20.316,000——
2020-08-07$13.60$19.7713,400——
2020-08-06$13.78$20.035,800——
2020-08-05$13.87$20.166,800——
2020-08-04$13.75$19.9914,400——
2020-08-03$13.64$19.8319,600——
2020-07-31$13.40$19.485,400——
2020-07-30$13.75$19.819,700——
2020-07-29$13.79$19.879,100——
2020-07-28$13.89$20.0110,500——
2020-07-27$13.90$20.035,600——
2020-07-24$13.66$19.6810,900——
2020-07-23$13.49$19.442,500——
2020-07-22$13.68$19.7111,300——
2020-07-21$13.84$19.9422,300——
2020-07-20$13.70$19.748,200——
2020-07-17$14.22$20.4910,500——
2020-07-16$14.34$20.669,800——
2020-07-15$14.51$20.9122,700——
2020-07-14$14.38$20.7225,400——
2020-07-13$14.08$20.2945,700——
2020-07-10$13.25$19.0910,700——
2020-07-09$13.00$18.7325,500——
2020-07-08$14.12$20.356,600——
2020-07-07$14.37$20.719,300——
2020-07-06$15.13$21.804,500——
2020-07-02$14.94$21.5315,700——
2020-07-01$14.77$21.286,300——
2020-06-30$15.15$21.8316,500——
2020-06-29$15.25$21.9732,600——
2020-06-26$15.27$22.00817,200——
2020-06-25$16.00$23.0653,500——
2020-06-24$15.77$22.7235,800——
2020-06-23$15.73$22.6714,400——
2020-06-22$15.86$22.8544,900——
2020-06-19$15.20$21.9016,700——
2020-06-18$14.61$21.0534,900——
2020-06-17$15.33$22.0912,600——
2020-06-16$15.06$21.7030,500——
2020-06-15$15.45$22.2660,800——
2020-06-12$15.19$21.8926,000——
2020-06-11$15.36$22.1320,400——
2020-06-10$16.08$23.1715,200——
2020-06-09$15.79$22.7519,400——
2020-06-08$15.39$22.1829,800——
2020-06-05$14.70$21.1840,800——
2020-06-04$14.61$21.0516,200——
2020-06-03$14.65$21.118,800——
2020-06-02$14.64$21.1010,100——
2020-06-01$14.63$21.088,900——
2020-05-29$14.80$21.337,100——
2020-05-28$14.79$21.315,600——
2020-05-27$14.85$21.4029,500——
2020-05-26$14.76$21.2712,100——
2020-05-22$14.80$21.3314,900——
2020-05-21$14.73$21.2310,500——
2020-05-20$14.85$21.4022,100——
2020-05-19$14.89$21.4613,400——
2020-05-18$14.94$21.5315,300——
2020-05-15$14.79$21.3112,200——
2020-05-14$14.90$21.4710,000——
2020-05-13$14.87$21.4319,000——
2020-05-12$15.23$21.955,000——
2020-05-11$15.23$21.9518,800——
2020-05-08$15.50$22.3330,500——
2020-05-07$14.90$21.476,500——
2020-05-06$14.93$21.51800——
2020-05-05$15.00$21.6116,800——
2020-05-04$14.99$21.6016,900——
2020-05-01$14.90$21.475,900——
2020-04-30$15.50$22.1622,700——
2020-04-29$15.40$22.0253,900——
2020-04-28$14.67$20.982,800——
2020-04-27$14.90$21.3021,000——
2020-04-24$14.51$20.751,100——
2020-04-23$15.00$21.4516,100——
2020-04-22$15.00$21.459,600——
2020-04-21$14.00$20.022,800——
2020-04-20$14.10$20.1613,900——
2020-04-17$13.88$19.8527,500——
2020-04-16$13.77$19.6946,500——
2020-04-15$14.83$21.202,800——
2020-04-14$14.56$20.823,200——
2020-04-13$14.86$21.2517,100——
2020-04-09$14.76$21.1011,000——
2020-04-08$14.99$21.4330,400——
2020-04-07$15.16$21.685,300——
2020-04-06$15.11$21.602,700——
2020-04-03$14.28$20.4218,300——
2020-04-02$14.46$20.689,600——
2020-04-01$14.90$21.3036,000——
2020-03-31$15.72$22.4868,100——
2020-03-30$14.52$20.764,400——
2020-03-27$15.00$21.4558,300——
2020-03-26$14.75$21.0970,300——
2020-03-25$14.60$20.888,100——
2020-03-24$14.26$20.3910,500——
2020-03-23$14.49$20.7232,900——
2020-03-20$14.50$20.7347,500——
2020-03-19$13.40$19.1629,800——
2020-03-18$13.90$19.8720,100——
2020-03-17$15.26$21.824,100——
2020-03-16$13.90$19.8714,500——
2020-03-13$15.36$21.9617,000——
2020-03-12$14.90$21.3070,500——
2020-03-11$17.10$24.4579,800——
2020-03-10$17.52$25.053,600——
2020-03-09$17.33$24.7840,700——
2020-03-06$17.81$25.464,400——
2020-03-05$17.95$25.676,400——
2020-03-04$18.80$26.883,700——
2020-03-03$18.93$27.076,500——
2020-03-02$19.30$27.604,700——
2020-02-28$19.41$27.7522,000——
2020-02-27$20.49$29.3010,300——
2020-02-26$20.38$29.148,700——
2020-02-25$21.05$30.107,500——
2020-02-24$21.31$30.476,600——
2020-02-21$21.41$30.615,200——
2020-02-20$21.79$31.168,100——
2020-02-19$21.10$30.174,200——
2020-02-18$20.95$29.958,000——
2020-02-14$20.95$29.957,300——
2020-02-13$20.86$29.834,000——
2020-02-12$20.84$29.808,200——
2020-02-11$20.76$29.689,100——
2020-02-10$20.70$29.605,700——
2020-02-07$20.70$29.608,800——
2020-02-06$20.75$29.674,900——
2020-02-05$20.60$29.458,800——
2020-02-04$20.48$29.2892,300——
2020-02-03$20.40$29.177,600——
2020-01-31$20.44$29.234,200——
2020-01-30$20.45$29.242,900——
2020-01-29$20.61$29.306,700——
2020-01-28$20.28$28.833,300——
2020-01-27$20.32$28.8814,500——
2020-01-24$20.62$29.314,100——
2020-01-23$20.71$29.4418,100——
2020-01-22$20.71$29.4410,400——
2020-01-21$20.72$29.455,300——
2020-01-17$20.43$29.045,200——
2020-01-16$20.51$29.154,000——
2020-01-15$20.57$29.246,300——
2020-01-14$20.50$29.1423,000——
2020-01-13$20.60$29.283,800——
2020-01-10$20.60$29.2811,300——
2020-01-09$20.43$29.0410,000——
2020-01-08$21.06$29.942,800——
2020-01-07$21.53$30.601,000——
2020-01-06$21.43$30.467,300——
2020-01-03$21.48$30.531,400——
2020-01-02$21.59$30.6922,300——