First Community Corporation (FCCO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:55PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2,405 |
| 01 may 2024 | 16.54 | 16.71 | 16.40 | 16.58 | 16.58 | 13,400 |
| 30 abr 2024 | 16.41 | 17.08 | 16.40 | 16.53 | 16.53 | 22,400 |
| 29 abr 2024 | 17.17 | 17.17 | 16.51 | 16.82 | 16.82 | 18,200 |
| 29 abr 2024 | 0.14 Dividendo | |||||
| 26 abr 2024 | 16.79 | 16.90 | 16.55 | 16.77 | 16.63 | 23,400 |
| 25 abr 2024 | 16.16 | 16.74 | 16.12 | 16.41 | 16.27 | 30,000 |
| 24 abr 2024 | 16.10 | 16.45 | 15.61 | 16.16 | 16.03 | 33,600 |
| 23 abr 2024 | 16.80 | 16.95 | 16.05 | 16.20 | 16.06 | 18,100 |
| 22 abr 2024 | 15.96 | 17.15 | 15.82 | 16.94 | 16.80 | 55,700 |
| 19 abr 2024 | 15.81 | 16.11 | 15.71 | 16.00 | 15.87 | 23,300 |
| 18 abr 2024 | 15.83 | 16.16 | 15.83 | 15.95 | 15.82 | 18,200 |
| 17 abr 2024 | 16.00 | 17.00 | 15.47 | 15.95 | 15.82 | 18,200 |
| 16 abr 2024 | 15.70 | 15.88 | 15.40 | 15.79 | 15.66 | 24,600 |
| 15 abr 2024 | 16.65 | 16.65 | 15.61 | 15.88 | 15.75 | 79,200 |
| 12 abr 2024 | 16.01 | 16.70 | 15.91 | 16.38 | 16.24 | 29,300 |
| 11 abr 2024 | 16.40 | 16.40 | 16.02 | 16.13 | 16.00 | 20,100 |
| 10 abr 2024 | 16.40 | 16.55 | 16.12 | 16.26 | 16.12 | 26,400 |
| 09 abr 2024 | 16.53 | 16.85 | 16.50 | 16.67 | 16.53 | 12,200 |
| 08 abr 2024 | 16.56 | 16.96 | 16.50 | 16.67 | 16.53 | 13,500 |
| 05 abr 2024 | 16.56 | 16.87 | 16.50 | 16.69 | 16.55 | 10,000 |
| 04 abr 2024 | 16.85 | 17.08 | 16.65 | 16.68 | 16.54 | 13,800 |
| 03 abr 2024 | 17.20 | 17.20 | 16.59 | 16.88 | 16.74 | 25,300 |
| 02 abr 2024 | 17.17 | 17.36 | 16.85 | 17.09 | 16.95 | 17,300 |
| 01 abr 2024 | 17.40 | 17.55 | 17.07 | 17.27 | 17.13 | 58,600 |
| 28 mar 2024 | 17.20 | 17.49 | 17.16 | 17.43 | 17.28 | 13,000 |
| 27 mar 2024 | 17.08 | 17.45 | 16.80 | 17.20 | 17.06 | 27,100 |
| 26 mar 2024 | 17.09 | 17.16 | 16.60 | 16.98 | 16.84 | 29,500 |
| 25 mar 2024 | 17.55 | 17.63 | 16.67 | 17.03 | 16.89 | 64,300 |
| 22 mar 2024 | 17.79 | 17.79 | 17.16 | 17.40 | 17.25 | 14,000 |
| 21 mar 2024 | 18.05 | 18.05 | 17.22 | 17.61 | 17.46 | 26,300 |
| 20 mar 2024 | 17.02 | 18.49 | 16.68 | 17.59 | 17.44 | 46,900 |
| 19 mar 2024 | 17.12 | 17.17 | 16.86 | 17.00 | 16.86 | 13,700 |
| 18 mar 2024 | 17.00 | 17.24 | 16.94 | 16.94 | 16.80 | 13,500 |
| 15 mar 2024 | 16.80 | 17.18 | 16.63 | 17.00 | 16.86 | 69,200 |
| 14 mar 2024 | 17.20 | 17.21 | 16.96 | 17.02 | 16.88 | 19,900 |
| 13 mar 2024 | 17.04 | 17.35 | 17.00 | 17.27 | 17.13 | 20,300 |
| 12 mar 2024 | 17.19 | 17.40 | 16.76 | 17.20 | 17.06 | 24,100 |
| 11 mar 2024 | 17.16 | 17.43 | 17.15 | 17.15 | 17.01 | 12,100 |
| 08 mar 2024 | 17.64 | 17.90 | 17.11 | 17.11 | 16.97 | 8,500 |
| 07 mar 2024 | 17.78 | 17.80 | 17.25 | 17.40 | 17.25 | 10,400 |
| 06 mar 2024 | 17.39 | 17.85 | 17.07 | 17.40 | 17.25 | 21,100 |
| 05 mar 2024 | 16.01 | 18.24 | 16.01 | 17.40 | 17.25 | 47,900 |
| 04 mar 2024 | 16.35 | 16.45 | 16.06 | 16.12 | 15.99 | 12,100 |
| 01 mar 2024 | 16.31 | 16.50 | 16.00 | 16.15 | 16.02 | 16,100 |
| 29 feb 2024 | 16.44 | 16.67 | 16.27 | 16.43 | 16.29 | 14,000 |
| 28 feb 2024 | 16.20 | 16.61 | 16.10 | 16.19 | 16.05 | 13,600 |
| 27 feb 2024 | 16.47 | 16.63 | 16.11 | 16.30 | 16.16 | 30,600 |
| 26 feb 2024 | 16.36 | 16.55 | 16.29 | 16.30 | 16.16 | 14,400 |
| 23 feb 2024 | 16.42 | 16.55 | 16.36 | 16.45 | 16.31 | 18,500 |
| 22 feb 2024 | 16.40 | 16.78 | 16.30 | 16.55 | 16.41 | 20,000 |
| 21 feb 2024 | 16.50 | 16.67 | 16.27 | 16.50 | 16.36 | 28,300 |
| 20 feb 2024 | 17.00 | 17.17 | 16.50 | 16.52 | 16.38 | 40,900 |
| 16 feb 2024 | 17.22 | 17.40 | 16.91 | 17.06 | 16.92 | 20,800 |
| 15 feb 2024 | 17.04 | 17.58 | 16.96 | 17.20 | 17.06 | 24,400 |
| 14 feb 2024 | 16.78 | 17.18 | 16.68 | 17.03 | 16.89 | 11,500 |
| 13 feb 2024 | 17.60 | 17.65 | 16.53 | 16.64 | 16.50 | 19,800 |
| 12 feb 2024 | 17.28 | 18.02 | 17.26 | 17.75 | 17.60 | 52,000 |
| 09 feb 2024 | 17.43 | 17.56 | 17.20 | 17.20 | 17.06 | 19,400 |
| 08 feb 2024 | 17.11 | 17.38 | 17.11 | 17.25 | 17.11 | 11,300 |
| 07 feb 2024 | 17.33 | 17.70 | 17.00 | 17.15 | 17.01 | 20,200 |
| 06 feb 2024 | 17.75 | 17.75 | 17.27 | 17.57 | 17.42 | 9,700 |
| 05 feb 2024 | 18.00 | 18.21 | 17.37 | 17.70 | 17.55 | 9,900 |
| 05 feb 2024 | 0.14 Dividendo | |||||
| 02 feb 2024 | 18.42 | 18.60 | 18.07 | 18.24 | 17.95 | 7,000 |
| 01 feb 2024 | 18.70 | 18.76 | 17.75 | 18.54 | 18.24 | 17,500 |
| 31 ene 2024 | 19.14 | 19.14 | 18.70 | 18.70 | 18.40 | 16,800 |
| 30 ene 2024 | 18.98 | 19.25 | 18.88 | 19.00 | 18.70 | 19,200 |
| 29 ene 2024 | 19.17 | 20.19 | 19.00 | 19.00 | 18.70 | 20,400 |
| 26 ene 2024 | 19.50 | 20.16 | 19.26 | 19.26 | 18.95 | 9,800 |
| 25 ene 2024 | 19.43 | 19.70 | 19.00 | 19.26 | 18.95 | 12,300 |
| 24 ene 2024 | 19.14 | 20.32 | 18.45 | 18.46 | 18.17 | 16,300 |
| 23 ene 2024 | 18.84 | 18.84 | 18.46 | 18.46 | 18.17 | 6,100 |
| 22 ene 2024 | 18.38 | 18.79 | 18.38 | 18.63 | 18.33 | 12,200 |
| 19 ene 2024 | 18.58 | 18.70 | 18.07 | 18.50 | 18.20 | 27,300 |
| 18 ene 2024 | 18.43 | 18.83 | 18.30 | 18.41 | 18.12 | 23,600 |
| 17 ene 2024 | 18.20 | 18.45 | 18.11 | 18.45 | 18.16 | 8,500 |
| 16 ene 2024 | 18.45 | 18.55 | 18.25 | 18.36 | 18.07 | 19,700 |
| 12 ene 2024 | 18.77 | 19.09 | 18.39 | 18.48 | 18.19 | 11,700 |
| 11 ene 2024 | 18.63 | 18.99 | 18.50 | 18.62 | 18.32 | 10,300 |
| 10 ene 2024 | 19.00 | 19.00 | 18.76 | 18.89 | 18.59 | 14,500 |
| 09 ene 2024 | 19.47 | 19.60 | 19.00 | 19.10 | 18.80 | 16,500 |
| 08 ene 2024 | 20.15 | 20.18 | 19.50 | 19.62 | 19.31 | 17,700 |
| 05 ene 2024 | 20.40 | 20.40 | 19.80 | 19.90 | 19.58 | 41,500 |
| 04 ene 2024 | 20.82 | 20.91 | 19.99 | 20.27 | 19.95 | 30,000 |
| 03 ene 2024 | 21.47 | 21.57 | 20.47 | 20.67 | 20.34 | 14,800 |
| 02 ene 2024 | 21.45 | 21.90 | 21.26 | 21.42 | 21.08 | 5,200 |
| 29 dic 2023 | 21.65 | 22.00 | 21.53 | 21.53 | 21.19 | 12,800 |
| 28 dic 2023 | 21.26 | 21.77 | 21.26 | 21.58 | 21.24 | 8,200 |
| 27 dic 2023 | 21.40 | 21.55 | 21.13 | 21.48 | 21.14 | 14,000 |
| 26 dic 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 21.06 | 4,500 |
| 22 dic 2023 | 21.34 | 21.71 | 21.00 | 21.30 | 20.96 | 11,600 |
| 21 dic 2023 | 21.00 | 21.27 | 20.98 | 21.10 | 20.76 | 12,300 |
| 20 dic 2023 | 20.72 | 21.36 | 20.72 | 21.00 | 20.66 | 23,900 |
| 19 dic 2023 | 21.17 | 21.25 | 20.81 | 20.81 | 20.48 | 7,400 |
| 18 dic 2023 | 21.00 | 21.30 | 20.51 | 20.77 | 20.44 | 15,000 |
| 15 dic 2023 | 20.76 | 21.45 | 20.45 | 21.10 | 20.76 | 95,200 |
| 14 dic 2023 | 19.93 | 20.76 | 19.83 | 20.50 | 20.17 | 21,700 |
| 13 dic 2023 | 19.07 | 20.00 | 19.07 | 19.63 | 19.32 | 41,200 |
| 12 dic 2023 | 19.06 | 19.39 | 19.02 | 19.31 | 19.00 | 13,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.