First Community Stock Price History (NASDAQ:FCCO)

Add to My Stocks
$22.2 $0.3 (1.33%) FCCO stock closing price Mar 28, 2017 (Closing)

The 10 year data of First Community stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Community P/E ratio, and PS ratio. The First Community stock price history chart shows that the stock price reached a high of 22.75 on 21 Mar, 2017, and a low of 5 on 21 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2822.5022.5022.1022.20301522.423.83
2017-03-2722.0023.0021.0822.501418722.733.88
2017-03-2422.3522.6521.6022.50314822.733.88
2017-03-2322.4022.5521.9521.95176822.173.78
2017-03-2222.7022.7021.0022.31872622.543.85
2017-03-2122.6023.0021.4022.75628122.983.92
2017-03-2022.1523.2521.2022.501687122.733.88
2017-03-1721.3023.0020.9522.7011027422.933.91
2017-03-1621.3521.4021.2021.20100921.413.66
2017-03-1520.9521.5020.9521.15263621.363.65
2017-03-1420.6520.9519.9020.85424821.063.60
2017-03-1320.9020.9019.7920.60189420.813.55
2017-03-1020.8520.9020.5520.70384220.913.57
2017-03-0920.8020.8020.6520.6545620.863.56
2017-03-0819.5520.9519.5520.15412520.353.47
2017-03-0720.7520.7519.6020.00258620.203.45
2017-03-0620.9021.2019.2720.353195020.563.51
2017-03-0320.7520.9019.8020.803668221.013.59
2017-03-0221.2521.2520.5020.55687220.763.54
2017-03-0120.6021.6520.0521.15771921.363.65
2017-02-2820.7520.8020.2520.25394320.463.49
2017-02-2720.7022.0020.6520.90449921.113.60
2017-02-2420.9021.9520.8020.80366721.013.59
2017-02-2320.6521.2020.2020.90791621.113.60
2017-02-2220.6021.4520.5021.13230021.343.64
2017-02-2121.9022.1021.4521.50920421.723.71
2017-02-1721.4021.7021.2521.70336921.923.74
2017-02-1620.9522.0020.8521.505405221.723.71
2017-02-1520.5121.0519.9520.951984821.163.61
2017-02-1421.2021.3521.2021.35481721.573.68
2017-02-1319.8523.5519.8321.356916321.573.68
2017-02-1019.9520.3519.9020.35230820.563.51
2017-02-0920.0020.0819.8919.90595020.103.43
2017-02-0820.1520.3519.2820.003018820.203.45
2017-02-0720.0020.4019.7520.00622020.203.45
2017-02-0620.2520.2519.7019.70226619.903.40
2017-02-0319.7520.0519.7519.9045920.103.43
2017-02-0220.1320.1319.7019.75182519.953.41
2017-02-0119.9020.4119.9020.151944320.353.47
2017-01-3120.1520.1519.8020.001696120.203.45
2017-01-3018.8820.4018.7520.15568120.353.47
2017-01-2720.5520.5518.8019.601222119.803.38
2017-01-2620.2521.0020.1520.75313320.963.58
2017-01-2519.7520.3519.6720.251324020.463.49
2017-01-2419.5019.7019.1519.703523319.903.40
2017-01-2319.3520.6719.0319.45656119.653.35
2017-01-2019.6019.6719.2519.2597919.443.32
2017-01-1918.5019.7018.3019.708430319.903.40
2017-01-1818.3018.4518.0518.05535118.613.12
2017-01-1718.4018.5518.2818.55264919.123.20
2017-01-160.000.000.0018.450N/AN/A
2017-01-1318.1018.4518.1018.45142519.023.19
2017-01-120.000.000.0018.1092N/AN/A
2017-01-1117.8518.2517.8518.10368418.663.13
2017-01-1017.6518.1517.5018.05358018.613.12
2017-01-0917.5517.7517.4517.70203518.253.06
2017-01-0618.3018.3016.1017.751337618.303.07
2017-01-0518.3018.3018.3018.3010218.873.16
2017-01-0418.3318.3317.9517.95313618.513.10
2017-01-0318.3018.3017.6017.95743218.513.10
2017-01-020.000.000.0018.050N/AN/A
2016-12-3017.6018.0517.6018.05281518.613.12
2016-12-2918.0518.1017.1117.506912418.043.02
2016-12-2818.1518.3017.8017.90959918.453.09
2016-12-2718.3818.5018.0518.30212418.873.16
2016-12-260.000.000.0018.700N/AN/A
2016-12-2318.0018.7018.0018.70132919.283.23
2016-12-2218.6018.8517.3518.351251118.923.17
2016-12-2118.7518.8018.3518.75438319.333.24
2016-12-2018.5018.9518.5018.80491219.383.25
2016-12-1918.7518.7518.3518.75320519.333.24
2016-12-1618.5018.7018.5018.70325819.283.23
2016-12-1518.4518.5018.2518.26416518.823.15
2016-12-1418.4518.4518.4518.45103119.023.19
2016-12-1318.4218.4518.4018.45169919.023.19
2016-12-1218.3518.4518.1518.45111419.023.19
2016-12-0918.1018.3018.1018.30131818.873.16
2016-12-0818.5018.5017.9518.05714718.613.12
2016-12-0718.0518.4517.9518.45553819.023.19
2016-12-0618.0018.3018.0018.05581818.613.12
2016-12-0517.0017.7517.0017.75524718.303.07
2016-12-0216.8617.0016.8617.00166817.532.94
2016-12-0116.7517.0016.6016.75450017.272.89
2016-11-3015.8516.8015.8516.801461317.322.90
2016-11-2915.8516.0015.8516.0096416.502.76
2016-11-2816.0016.0015.7516.00270816.502.76
2016-11-2516.0016.0015.8115.9560216.442.76
2016-11-240.000.000.0015.950N/AN/A
2016-11-2316.0016.0015.7515.95167816.442.76
Get more Data

First Community Stock Chart

View FCCO PE ratio, PS ratio stocks charts and compare with peers.
FCCO Chart
Note: Compare First Community stock price history with the index and industry peers.

First Community Historical Prices: Past 5 years

Max Stock Price 22.75 Mar 21,2017
Min Stock Price 7.65 Jun 18,2012
Avg Stock Price 11.74

First Community Historical PE ratio: Past 5 years

Max PE Ratio 22.98 Mar 21,2017
Min PE Ratio 8.43 Jul 12,2012
Avg PE Ratio 13.92

First Community Historical PS ratio: Past 5 years

Max PS Ratio 3.92 Mar 21,2017
Min PS Ratio 0.8 Mar 28,2012
Avg PS Ratio 2.04

FCCO Industry Peers

We provide First Community historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Community stock analysis. The price and volume changes on a daily basis is provided in the First Community stock price history. A large fluctuation in price and volume indicates a highly volatile stock. FCCO closed at 22.5 and traded with a volume of 14187 on the last trading day. First Community historical P/S ratio was at a high of 3.92 on 21 Mar, 2017 and a low of 0.46 on 05 Feb, 2009. .