First Community Corporation
FCCONASDAQFinancial Services● Active
$31.40
+$0.04(+0.13%)
Market Cap$240610978
P/E Ratio—
52W High$31.72
52W Low$21.8
First Community Corporation（FCCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.65
Jun 5, 2026
-0.8% from here
5-Year Low5Y
$15.40
Apr 16, 2024
+103.9% from low
IPO Priceadj.
$14.29
Mar 9, 1999
+119.7% since IPO
1 Year Ago
$23.35
Jun 9, 2025
+34.5% in 1Y
5 Years Ago
$20.33
Jun 8, 2021
+54.5% in 5Y
10 Years Ago
$13.85
Jun 8, 2016
+126.7% in 10Y
Historical Price Data · FCCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.41 | $31.64 | $31.20 | $31.45 | $31.45 | 93K | +0.13% |
| Jun 5, 2026 | $30.80 | $31.65 | $30.80 | $31.36 | $31.36 | 195K | +1.82% |
| Jun 4, 2026 | $30.13 | $30.81 | $30.13 | $30.80 | $30.80 | 163K | +2.22% |
| Jun 3, 2026 | $30.61 | $30.79 | $29.88 | $29.89 | $29.89 | 87K | -2.35% |
| Jun 2, 2026 | $30.01 | $30.72 | $30.01 | $30.71 | $30.71 | 198K | +2.33% |
| Jun 1, 2026 | $30.08 | $30.48 | $29.67 | $30.05 | $30.05 | 120K | -0.10% |
| May 29, 2026 | $30.14 | $30.27 | $30.04 | $30.06 | $30.06 | 124K | -0.27% |
| May 28, 2026 | $30.00 | $30.27 | $29.76 | $30.05 | $30.05 | 96K | +0.17% |
| May 27, 2026 | $30.35 | $30.60 | $30.02 | $30.07 | $30.07 | 73K | -0.92% |
| May 26, 2026 | $30.63 | $30.83 | $30.12 | $30.38 | $30.38 | 58K | -0.82% |
| May 22, 2026 | $30.57 | $30.85 | $30.35 | $30.42 | $30.42 | 89K | -0.49% |
| May 21, 2026 | $29.74 | $30.49 | $29.51 | $30.45 | $30.45 | 154K | +2.39% |
| May 20, 2026 | $29.85 | $30.34 | $29.59 | $29.99 | $29.99 | 90K | +0.47% |
| May 19, 2026 | $29.54 | $29.99 | $29.41 | $29.60 | $29.60 | 104K | +0.20% |
| May 18, 2026 | $29.31 | $29.83 | $29.31 | $29.65 | $29.65 | 67K | +1.16% |
| May 15, 2026 | $29.38 | $30.14 | $29.15 | $29.26 | $29.26 | 52K | -0.41% |
| May 14, 2026 | $29.56 | $30.17 | $29.40 | $29.48 | $29.48 | 57K | -0.27% |
| May 13, 2026 | $29.60 | $30.30 | $29.32 | $29.49 | $29.49 | 58K | -0.37% |
| May 12, 2026 | $29.80 | $29.81 | $29.33 | $29.73 | $29.73 | 50K | -0.23% |
| May 11, 2026 | $30.52 | $30.64 | $29.75 | $29.80 | $29.80 | 50K | -2.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FCCO
Jan 1 → Dec 31 · 6 years2026+5.5%$29.80 → $31.45
+5.5%
2025+23.9%$23.93 → $29.65
+23.9%
2024+11.9%$21.45 → $24.00
+11.9%
2023-1.4%$21.83 → $21.53
-1.4%
2022+4.2%$21.00 → $21.89
+4.2%
2021+3.4%$20.20 → $20.88
+3.4%
Best Year2025 · +23.9%
Worst Year2023 · -1.4%
Positive Years5 / 6
Avg Annual Return+7.9%
6Y Total Return+55.7%
6Y CAGR~+7.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FCCO?
If you invested $1,000 in FCCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,267
Total Return+126.7%
CAGR~+8.5% / yr
Profit+$1,267
Based on Jun 8, 2016 · $13.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Community Corporation（FCCO）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FCCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FCCO 历史股价FMP 日线复权 OHLCV