Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Community (FCBC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 35.05 35.06 34.96 35.03 1,380
11th Dec 2025 (Thu) 34.54 35.09 34.54 34.91 1,643
10th Dec 2025 (Wed) 33.51 34.50 33.51 34.39 2,200
9th Dec 2025 (Tue) 33.12 33.12 33.12 33.055 1,137
8th Dec 2025 (Mon) 32.72 32.80 32.70 32.73 1,227
5th Dec 2025 (Fri) 32.58 32.58 32.38 32.62 2,897
4th Dec 2025 (Thu) 33.60 33.60 33.00 33.20 1,854
3rd Dec 2025 (Wed) 33.14 33.60 33.14 33.80 1,110
2nd Dec 2025 (Tue) 33.215 33.24 32.88 33.21 2,257
1st Dec 2025 (Mon) 33.34 33.34 32.93 33.095 4,058
28th Nov 2025 (Fri) 33.30 33.63 33.30 33.42 1,859
27th Nov 2025 (Thu) 33.55 33.56 33.27 33.55 4,362
26th Nov 2025 (Wed) 33.55 33.56 33.27 33.55 3,268
25th Nov 2025 (Tue) 33.77 33.87 33.51 33.55 2,006
24th Nov 2025 (Mon) 32.99 32.99 32.32 32.54 3,913
21st Nov 2025 (Fri) 32.60 33.01 32.60 33.03 894
20th Nov 2025 (Thu) 31.265 31.66 31.265 31.66 135
19th Nov 2025 (Wed) 31.265 31.58 31.265 31.66 935
18th Nov 2025 (Tue) 31.85 31.89 31.34 31.42 1,491
17th Nov 2025 (Mon) 32.29 32.29 31.51 31.62 884
14th Nov 2025 (Fri) 32.27 32.59 32.20 32.86 1,022
13th Nov 2025 (Thu) 33.41 33.41 32.935 33.01 1,647
12th Nov 2025 (Wed) 33.25 33.33 33.10 33.25 942
11th Nov 2025 (Tue) 33.39 33.495 33.23 33.285 1,744
10th Nov 2025 (Mon) 32.64 33.57 32.64 33.42 2,009
7th Nov 2025 (Fri) 32.92 33.15 32.56 32.81 1,013
6th Nov 2025 (Thu) 32.76 33.11 32.65 32.75 1,261
5th Nov 2025 (Wed) 32.89 33.12 32.89 33.08 1,143
4th Nov 2025 (Tue) 32.32 32.55 32.32 32.55 0
3rd Nov 2025 (Mon) 32.32 32.58 32.32 32.55 621
31st Oct 2025 (Fri) 32.60 32.60 32.34 32.34 779
30th Oct 2025 (Thu) 32.60 32.60 32.51 32.58 1,223
29th Oct 2025 (Wed) 33.66 33.67 31.98 32.22 1,882
28th Oct 2025 (Tue) 33.16 33.31 32.97 33.32 1,910
27th Oct 2025 (Mon) 34.02 34.02 33.01 32.965 2,147
24th Oct 2025 (Fri) 33.52 33.61 33.475 33.62 1,357
23rd Oct 2025 (Thu) 33.11 33.11 33.11 33.02 1,020
22nd Oct 2025 (Wed) 33.16 33.61 33.06 33.59 2,088
21st Oct 2025 (Tue) 33.075 33.22 33.075 33.19 2,251
20th Oct 2025 (Mon) 32.90 32.99 32.81 32.98 1,607
17th Oct 2025 (Fri) 32.30 32.34 32.28 32.32 1,255
16th Oct 2025 (Thu) 32.50 32.50 31.89 32.05 2,845
15th Oct 2025 (Wed) 33.62 33.62 33.26 33.32 1,725
14th Oct 2025 (Tue) 32.97 33.82 32.95 33.69 2,618
13th Oct 2025 (Mon) 32.81 33.14 32.74 33.05 2,966
FTSE 100 Latest
Value9,649.03
Change-54.13