NASDAQ, FCCO End of Day and Historical Stock Data [First Community Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FCCO:

14 Aug 25 16:21

LAST: 26.14	CHANGE: 0.05	OPEN: 26.00	HIGH: 26.27	ASK: 21.30	VOLUME: 18.8K
LAST: 26.14	CHG(%): 0.19	PREV: 26.19	LOW: 25.82	BID: 20.65

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	26.00	26.27	25.82	26.14	18.8K
13 Aug 25	26.00	26.31	26.00	26.19	22.9K
12 Aug 25	25.34	25.98	25.20	25.88	36.6K
11 Aug 25	24.95	25.19	24.57	25.17	25.8K
08 Aug 25	24.84	25.06	24.68	24.95	14.4K
07 Aug 25	25.00	25.00	24.47	24.61	19.8K
06 Aug 25	24.80	24.89	24.52	24.72	13.2K
05 Aug 25	24.92	24.94	24.39	24.69	21.5K
04 Aug 25	24.52	24.94	24.38	24.82	38.9K
01 Aug 25	24.57	24.75	24.12	24.52	44K

COMPANY PROFILE

Name:
About:	First Community Corporation, a bank holding company registered under the Bank Holding Company Act of 1956, was incorporated under the laws of South Carolina in 1994 primarily to own and control all of the capital stock of First Community Bank, N.A., which commenced operations in August 1995. On October 1, 2004, we completed our acquisition of DutchFork Bancshares, Inc. and its wholly-owned subsidiary, Newberry Federal Savings Bank. During the second quarter of 2006, we completed our acquisition of DeKalb Bankshares, Inc., the holding company for The Bank of Camden. We engage in a 1 -------------------------------------------------------------------------------- commercial banking business from our main office in Lexington, South Carolina and our 11 full-service offices are located in Lexington (two), Forest Acres, Irmo, Cayce-West Columbia, Gilbert, Chapin, Northeast Columbia, Prosperity, Newberry and Camden. ...
Sector:	Finance
Industry:	Major Banks
CIK:	0932781

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 30, 1998

Purchase Intraday History
for this symbol from Jun 30, 1998

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.01
EPS Ratio:	1.98
DivYield:	1.57
PtB:	1.32
PtS:	4.17
Shares:	7.68M
Market Cap:	200.8M
52wk range:	19.46 - 27.96

TECHNICALS

MA5:	25.67
MA20:	25.21
MA50:	24.46
MA200:	24.16
STO9:	92.29
RSI14:	65.13
WPR14:	-2.99
MTM14:	0.85
ROC14:	0.03
Week High:	26.31
Week Low:	24.47
Month High:	26.31
Month Low:	24.00
Volatility:	10.95