First Community Stock Price History (NASDAQ:FCCO)

Add to My Stocks
$20.8 $0.1 (0.48%) FCCO stock closing price Feb 24, 2017 (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. The First Community stock price history chart shows that the stock price was at a high of 21.7 on 17 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
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 21.7 Feb 17,2017
Min Stock Price 7.2 Mar 09,2012
Avg Stock Price 11.5

First Community Historical PE ratio: Past 5 years

Max PE Ratio 21.92 Feb 17,2017
Min PE Ratio 8.43 Jul 12,2012
Avg PE Ratio 13.7

First Community Historical PS ratio: Past 5 years

Max PS Ratio 3.74 Feb 17,2017
Min PS Ratio 0.75 Feb 27,2012
Avg PS Ratio 1.99

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. 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 21.95, and a low of 20.8 on last trading day. The company's P/S ratio was at a high of 3.74 on 17 Feb, 2017 according to our First Community stock market history data. .