First Community Stock Price History (NASDAQ:FCCO)

Add to My Stocks
$18.05 $0.3 (1.69%) FCCO stock closing price Dec 06, 2016 (Closing)

First Community stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with First Community P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2215.8515.8515.8015.85379016.342.74
2016-11-2115.8515.8515.7515.85134316.342.74
2016-11-1815.5015.5015.3815.50618315.982.68
2016-11-1715.7015.8015.3515.49434515.972.68
2016-11-1615.7515.8015.5015.80230816.292.73
2016-11-1515.9015.9015.7015.85112616.342.74
2016-11-1415.7515.9515.6015.90434316.392.75
2016-11-1115.4015.9515.3515.502580415.982.68
2016-11-1015.4515.6515.1815.206502315.672.63
2016-11-0915.4015.5015.2515.40542615.882.66
2016-11-0815.3515.3514.9515.103055715.572.61
2016-11-0715.2515.5015.0515.15283915.622.62
2016-11-0415.5015.5015.1015.10156315.572.61
2016-11-0315.1015.1015.1015.1022715.572.61
2016-11-020.000.000.0015.2065N/AN/A
2016-11-0115.2715.3014.9515.202831915.672.63
2016-10-3115.2515.2515.2515.2519115.722.63
2016-10-2815.1115.4515.0515.15772515.622.62
2016-10-2714.8015.4514.8015.10535015.572.61
2016-10-2615.2015.4014.8514.90832215.362.57
2016-10-2515.0515.2515.0515.25122115.722.63
2016-10-2415.2515.3015.1515.25215215.722.63
2016-10-2115.3515.3515.2215.25141115.722.63
2016-10-2015.3015.3015.0015.201281215.672.63
2016-10-1915.5015.5015.3015.45362815.932.69
2016-10-1815.3015.3015.0015.30506415.772.66
2016-10-1715.4015.4015.2315.30152515.772.66
2016-10-1415.3915.5015.3915.50272615.982.69
2016-10-1315.3515.3515.3515.3516815.832.67
2016-10-1215.5515.5515.5015.5040215.982.69
2016-10-1115.3115.6015.0115.55217516.032.70
2016-10-1015.5315.6015.5315.6042716.082.71
2016-10-0715.5815.5815.5815.5816716.062.71
2016-10-060.000.000.0015.58229N/AN/A
2016-10-0515.5115.5815.5115.5831416.062.71
2016-10-0415.7515.7515.5015.51313515.992.70
2016-10-0315.6015.6515.5015.622561516.102.72
2016-09-3015.3815.7515.3815.7550316.242.74
2016-09-2915.3515.6515.3015.502260615.982.69
2016-09-2815.3615.4015.3015.3510399115.832.67
2016-09-2715.1515.3515.1515.35160815.822.67
2016-09-2615.2915.4415.2915.4420315.922.68
2016-09-230.000.000.0015.040N/AN/A
2016-09-2215.2115.4414.9015.041157515.512.61
2016-09-2115.4915.6515.4315.43838615.912.68
2016-09-2015.1015.4815.1015.48650915.962.69
2016-09-1915.2015.2315.2015.23120715.702.65
2016-09-1614.9115.2514.9115.25278415.722.65
2016-09-150.000.000.0015.000N/AN/A
2016-09-1415.0115.0114.9215.0049315.462.61
2016-09-1315.0115.0114.9615.0138215.472.61
2016-09-1214.9114.9114.9014.9083315.362.59
2016-09-090.000.000.0015.01100N/AN/A
2016-09-0815.0415.1814.9515.01105915.472.61
2016-09-0715.1615.2414.9514.95323515.412.60
2016-09-0615.2115.2414.9615.09194215.562.62
2016-09-050.000.000.0015.100N/AN/A
2016-09-0215.0015.1015.0015.1073815.572.62
2016-09-010.000.000.0015.0936N/AN/A
2016-08-3115.0015.0915.0015.0933815.562.62
2016-08-3015.1015.1015.0015.00342515.462.61
2016-08-2915.1015.1014.9215.071721115.542.62
2016-08-2615.0915.0915.0915.0922115.562.62
2016-08-2514.9514.9514.9514.9528915.412.60
2016-08-2415.0015.0414.9514.95308715.412.60
2016-08-2315.2115.2114.9515.10139615.572.62
2016-08-2215.1715.1715.1515.1520115.622.63
2016-08-1914.9215.1314.9215.1396715.602.63
2016-08-1814.9115.1514.8515.10298315.572.62
2016-08-1715.1515.1515.0915.09161015.562.62
2016-08-1615.0915.2314.9915.23148115.702.65
2016-08-1514.8615.1014.8615.0778015.542.62
2016-08-1215.1015.1014.7515.10252315.572.62
2016-08-1115.1915.1915.1015.1088015.572.62
2016-08-1015.1015.1014.7514.7857015.242.57
2016-08-0914.9515.2514.7714.77267515.232.57
2016-08-0814.6314.6314.6314.6317515.082.54
2016-08-0515.1015.1014.8114.99505615.452.61
2016-08-0415.0415.0415.0415.04112515.512.61
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 18.05 Dec 06,2016
Min Stock Price 5.8 Dec 27,2011
Avg Stock Price 10.95

First Community Historical PE ratio: Past 5 years

Max PE Ratio 18.61 Dec 06,2016
Min PE Ratio 8.43 Jul 12,2012
Avg PE Ratio 13.26

First Community Historical PS ratio: Past 5 years

Max PS Ratio 3.12 Dec 06,2016
Min PS Ratio 0.61 Dec 27,2011
Avg PS Ratio 1.88

FCCO Industry Peers

Company Price Change (%)
Old Point Financial (OPOF)23.30.3 (1.3%)
Atlantic Coast Financial (ACFC)6.910.12 (1.77%)
First Reliance (FSRL)5.650.03 (0.53%)
Independence Bancshares (IEBS)0.150 (0%)
Southern First Bancshares (SFST)31.950.05 (0.16%)
Coastal Banking (CBCO)14.440.11 (0.76%)
Tidelands Bancshares (TDBK)0.520 (0%)

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. First Community stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCCO saw a high of 18.3, and a low of 18 on last trading day. .