First Community Stock Price History
NASDAQ: FCCOFinancial ServicesBanks - RegionalUSD
32.27-0.17 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FCCO price history at a glance
The price history for First Community (FCCO) on this page begins on March 8, 1999, when the stock closed at $14.29; it most recently closed at $32.27 on October 5, 2026. The highest price in this record is $35.74, reached on July 27, 2026; the latest close is 9.7% below that peak. Across the 26 complete calendar years in the table, FCCO finished higher in 15 and lower in 11. Its best year was 2003 (+55.4%) and its worst was 2008 (-47.3%).
Over roughly 28 years the share price changed +125.9%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, FCCO has gained 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $35.74
- Date of high
- Jul 27, 2026
- Low since 1999
- $4.69
- Date of low
- Sep 19, 2011
- 52-week high
- $35.74
- 52-week low
- $25.92
- Last close
- $32.27
FCCO returns
1 week
-1.22%
1 month
-5.00%
3 months
-0.34%
6 months
+4.23%
Year to date
+8.84%
1 year
+18.03%
3 years
+85.99%
5 years
+65.91%
FCCO price return, excluding dividends.
FCCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.27 | +11.39% |
| 2025 | 28.97 | +22.24% |
| 2024 | 23.70 | +10.08% |
| 2023 | 21.53 | -1.64% |
| 2022 | 21.89 | +4.84% |
| 2021 | 20.88 | +22.90% |
| 2020 | 16.99 | -20.90% |
| 2019 | 21.48 | +8.76% |
| 2018 | 19.75 | -12.61% |
| 2017 | 22.60 | +25.21% |
| 2016 | 18.05 | +20.98% |
| 2015 | 14.92 | +35.14% |
| 2014 | 11.04 | +6.98% |
| 2013 | 10.32 | +25.70% |
| 2012 | 8.21 | +32.63% |
| 2011 | 6.19 | +7.09% |
| 2010 | 5.78 | -8.25% |
| 2009 | 6.30 | -18.71% |
| 2008 | 7.75 | -47.28% |
| 2007 | 14.70 | -12.08% |
| 2006 | 16.72 | -9.62% |
| 2005 | 18.50 | -7.36% |
| 2004 | 19.97 | -8.18% |
| 2003 | 21.75 | +55.36% |
| 2002 | 14.00 | +27.74% |
| 2001 | 10.96 | +6.56% |
| 2000 | 10.29 | -12.90% |
| 1999* | 11.81 | -17.33% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FCCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.53 | 32.53 | 32.08 | 32.27 | -0.52% | |
| 32.34 | 32.96 | 32.21 | 32.44 | +0.34% | |
| 32.17 | 32.70 | 31.25 | 32.33 | -0.80% | |
| 32.68 | 32.97 | 32.50 | 32.59 | +0.03% | |
| 32.57 | 32.96 | 32.50 | 32.58 | -0.28% | |
| 32.69 | 33.11 | 31.95 | 32.67 | +0.62% | |
| 32.05 | 32.47 | 31.50 | 32.47 | +0.93% | |
| 32.25 | 32.95 | 31.92 | 32.17 | -0.37% | |
| 32.57 | 32.76 | 31.92 | 32.29 | -0.86% | |
| 33.73 | 33.73 | 32.57 | 32.57 | -1.15% | |
| 32.75 | 33.04 | 32.46 | 32.95 | +0.92% | |
| 32.25 | 32.73 | 31.00 | 32.65 | +1.24% | |
| 32.91 | 33.18 | 32.03 | 32.25 | -2.60% | |
| 33.57 | 33.74 | 32.64 | 33.11 | -1.13% | |
| 33.64 | 33.79 | 33.35 | 33.49 | -0.71% | |
| 33.52 | 34.20 | 33.30 | 33.73 | -0.21% | |
| 33.80 | 33.98 | 33.28 | 33.80 | +0.60% | |
| 34.25 | 34.27 | 33.25 | 33.60 | -1.64% | |
| 34.14 | 34.42 | 33.85 | 34.16 | -0.20% | |
| 33.96 | 34.39 | 33.96 | 34.23 | +0.38% | |
| 34.25 | 34.96 | 33.86 | 34.10 | -0.15% | |
| 33.85 | 34.24 | 33.26 | 34.15 | +0.53% | |
| 33.54 | 33.97 | 33.27 | 33.97 | +0.03% | |
| 34.41 | 34.68 | 33.78 | 33.96 | -1.74% | |
| 33.96 | 34.72 | 33.96 | 34.56 | +1.53% | |
| 33.95 | 34.33 | 33.59 | 34.04 | +0.59% | |
| 33.01 | 34.12 | 33.01 | 33.84 | +2.67% | |
| 33.14 | 33.42 | 32.62 | 32.96 | -0.42% | |
| 33.54 | 33.95 | 33.07 | 33.10 | -1.58% | |
| 33.36 | 33.89 | 33.11 | 33.63 | +0.69% | |
| 33.35 | 33.94 | 32.75 | 33.40 | +0.27% | |
| 33.93 | 33.93 | 33.10 | 33.31 | -2.09% | |
| 33.80 | 34.63 | 33.42 | 34.02 | +1.07% | |
| 33.62 | 34.32 | 33.53 | 33.66 | -0.18% | |
| 34.08 | 34.22 | 33.18 | 33.72 | -0.71% | |
| 33.59 | 34.10 | 33.41 | 33.96 | +0.47% | |
| 34.72 | 34.72 | 33.72 | 33.80 | -1.89% | |
| 34.81 | 35.17 | 33.63 | 34.45 | -0.72% | |
| 34.37 | 35.00 | 34.12 | 34.70 | +1.02% | |
| 34.72 | 35.00 | 34.12 | 34.35 | -0.67% | |
| 34.51 | 34.76 | 34.14 | 34.58 | +1.23% | |
| 33.72 | 34.27 | 33.55 | 34.16 | +1.24% | |
| 33.99 | 34.20 | 33.63 | 33.74 | -0.21% | |
| 34.22 | 34.39 | 33.33 | 33.81 | -1.17% | |
| 32.72 | 34.69 | 32.72 | 34.21 | -0.15% | |
| 34.73 | 34.73 | 33.83 | 34.26 | -0.61% | |
| 34.24 | 34.52 | 33.80 | 34.47 | +0.44% | |
| 34.35 | 34.76 | 34.07 | 34.32 | -0.67% | |
| 34.44 | 35.18 | 34.02 | 34.55 | +1.14% | |
| 33.94 | 34.55 | 33.50 | 34.16 | +0.15% | |
| 34.72 | 34.95 | 33.99 | 34.11 | -1.84% | |
| 34.92 | 35.74 | 34.65 | 34.75 | -0.74% | |
| 33.98 | 35.26 | 32.74 | 35.01 | +3.18% | |
| 33.79 | 34.54 | 33.79 | 33.93 | +0.83% | |
| 33.13 | 34.06 | 32.60 | 33.65 | +2.09% | |
| 32.36 | 33.27 | 32.30 | 32.96 | +1.45% | |
| 32.86 | 33.00 | 31.30 | 32.49 | +0.78% | |
| 32.15 | 32.52 | 31.91 | 32.24 | -0.34% | |
| 32.71 | 32.86 | 32.10 | 32.35 | -1.10% | |
| 33.28 | 33.44 | 32.22 | 32.71 | -2.12% | |
| 32.66 | 33.78 | 32.66 | 33.42 | +2.48% | |
| 32.42 | 32.92 | 32.39 | 32.61 | +0.74% | |
| 32.54 | 33.04 | 32.03 | 32.37 | -0.64% | |
| 32.25 | 32.88 | 32.00 | 32.58 | +0.62% | |
| 32.35 | 32.60 | 32.14 | 32.38 | -0.12% | |
| 32.04 | 32.84 | 31.98 | 32.42 | +0.93% | |
| 32.59 | 32.79 | 32.00 | 32.12 | -1.89% | |
| 32.89 | 34.00 | 32.67 | 32.74 | -0.43% | |
| 32.87 | 33.30 | 32.37 | 32.88 | -0.15% | |
| 33.47 | 33.56 | 32.76 | 32.93 | -1.05% | |
| 32.61 | 33.46 | 32.61 | 33.28 | +1.84% | |
| 32.69 | 32.75 | 32.12 | 32.68 | -0.03% | |
| 33.01 | 33.01 | 32.34 | 32.69 | -1.33% | |
| 32.29 | 34.01 | 31.92 | 33.13 | +2.76% | |
| 32.81 | 32.98 | 32.00 | 32.24 | -1.53% | |
| 32.36 | 33.00 | 32.24 | 32.74 | +1.68% | |
| 31.88 | 32.29 | 31.80 | 32.20 | +1.04% | |
| 31.50 | 32.35 | 31.50 | 31.87 | +0.98% | |
| 31.59 | 31.98 | 31.26 | 31.56 | +0.99% | |
| 31.89 | 31.89 | 30.65 | 31.25 | -1.23% | |
| 31.52 | 32.73 | 31.30 | 31.64 | +0.93% | |
| 32.50 | 33.03 | 31.30 | 31.35 | -2.70% | |
| 31.91 | 32.33 | 31.91 | 32.22 | +0.97% | |
| 32.12 | 32.45 | 31.64 | 31.91 | -0.28% | |
| 31.97 | 32.32 | 31.77 | 32.00 | +0.88% | |
| 31.44 | 32.31 | 31.44 | 31.72 | +1.02% | |
| 31.41 | 31.72 | 31.19 | 31.40 | +0.13% | |
| 30.80 | 31.65 | 30.80 | 31.36 | +1.82% | |
| 30.13 | 30.81 | 30.13 | 30.80 | +3.04% | |
| 30.61 | 30.79 | 29.88 | 29.89 | -2.67% | |
| 30.01 | 30.72 | 30.01 | 30.71 | +2.20% | |
| 30.08 | 30.48 | 29.67 | 30.05 | -0.03% | |
| 30.14 | 30.27 | 30.04 | 30.06 | +0.03% | |
| 30.00 | 30.27 | 29.76 | 30.05 | -0.07% | |
| 30.35 | 30.60 | 30.02 | 30.07 | -1.02% | |
| 30.63 | 30.83 | 30.12 | 30.38 | -0.13% | |
| 30.57 | 30.85 | 30.35 | 30.42 | -0.10% | |
| 29.74 | 30.49 | 29.51 | 30.45 | +1.53% | |
| 29.85 | 30.34 | 29.59 | 29.99 | +1.32% | |
| 29.54 | 29.99 | 29.41 | 29.60 | -0.17% | |
| 29.31 | 29.83 | 29.31 | 29.65 | +1.33% | |
| 29.38 | 30.14 | 29.15 | 29.26 | -0.75% | |
| 29.56 | 30.17 | 29.40 | 29.48 | -0.03% | |
| 29.60 | 30.30 | 29.32 | 29.49 | -0.81% | |
| 29.80 | 29.81 | 29.33 | 29.73 | -0.23% | |
| 30.52 | 30.64 | 29.75 | 29.80 | -1.97% | |
| 30.50 | 30.73 | 30.11 | 30.40 | -0.07% | |
| 30.20 | 30.65 | 30.02 | 30.42 | +1.03% | |
| 30.00 | 30.44 | 29.67 | 30.11 | +0.90% | |
| 29.72 | 29.98 | 29.45 | 29.84 | +0.78% | |
| 29.72 | 30.24 | 29.30 | 29.61 | -0.87% | |
| 29.62 | 30.29 | 29.55 | 29.87 | +0.88% | |
| 29.72 | 29.87 | 29.40 | 29.61 | -0.03% | |
| 30.10 | 30.49 | 29.50 | 29.62 | -1.89% | |
| 30.29 | 30.57 | 30.10 | 30.19 | 0.00% | |
| 30.10 | 30.39 | 30.04 | 30.19 | +0.23% | |
| 29.90 | 30.21 | 29.50 | 30.12 | +0.67% | |
| 30.78 | 30.84 | 29.91 | 29.92 | -2.51% | |
| 30.50 | 31.30 | 30.21 | 30.69 | +1.56% | |
| 31.06 | 31.41 | 30.16 | 30.22 | -2.70% | |
| 31.11 | 31.40 | 31.04 | 31.06 | -0.29% | |
| 30.67 | 31.51 | 30.59 | 31.15 | +2.43% | |
| 30.80 | 31.11 | 30.37 | 30.41 | -1.43% | |
| 30.91 | 31.02 | 30.72 | 30.85 | +0.06% | |
| 30.76 | 30.95 | 30.44 | 30.83 | -0.06% | |
| 30.89 | 31.14 | 30.63 | 30.85 | -0.36% | |
| 31.30 | 31.40 | 30.80 | 30.96 | -1.18% | |
| 30.51 | 31.43 | 30.46 | 31.33 | +2.19% | |
| 30.49 | 30.94 | 30.49 | 30.66 | +2.51% | |
| 29.70 | 30.15 | 29.70 | 29.91 | +0.34% | |
| 29.41 | 29.95 | 29.41 | 29.81 | +1.02% | |
| 29.15 | 29.67 | 29.02 | 29.51 | +0.55% | |
| 29.41 | 29.74 | 29.31 | 29.35 | +0.41% | |
| 29.30 | 29.56 | 28.82 | 29.23 | +1.11% | |
| 28.64 | 28.98 | 28.64 | 28.91 | +1.33% | |
| 28.55 | 28.72 | 28.41 | 28.53 | -0.63% | |
| 28.40 | 28.90 | 28.20 | 28.71 | +0.67% | |
| 28.89 | 29.26 | 28.27 | 28.52 | +0.04% | |
| 28.54 | 28.92 | 28.43 | 28.51 | -0.38% | |
| 28.73 | 29.76 | 28.49 | 28.62 | +1.63% | |
| 28.20 | 28.60 | 27.90 | 28.16 | +0.21% | |
| 27.52 | 28.37 | 27.52 | 28.10 | +1.33% | |
| 28.13 | 29.05 | 27.72 | 27.73 | -1.84% | |
| 28.64 | 29.25 | 28.15 | 28.25 | -0.98% | |
| 28.20 | 29.00 | 28.20 | 28.53 | +1.57% | |
| 28.30 | 28.88 | 28.00 | 28.09 | -0.14% | |
| 27.61 | 28.43 | 27.51 | 28.13 | +0.32% | |
| 28.23 | 28.63 | 27.99 | 28.04 | -1.34% | |
| 28.53 | 29.10 | 28.23 | 28.42 | +0.07% | |
| 28.00 | 28.77 | 27.50 | 28.40 | +0.25% | |
| 28.38 | 28.64 | 27.76 | 28.33 | -0.87% | |
| 28.69 | 29.00 | 28.30 | 28.58 | -1.11% | |
| 29.00 | 29.28 | 28.74 | 28.90 | +0.70% | |
| 28.44 | 28.85 | 28.26 | 28.70 | -0.83% | |
| 28.40 | 29.25 | 28.40 | 28.94 | +0.42% | |
| 29.61 | 30.24 | 28.75 | 28.82 | -4.00% | |
| 30.07 | 30.65 | 29.86 | 30.02 | +0.03% | |
| 29.54 | 30.15 | 29.54 | 30.01 | +1.97% | |
| 29.87 | 30.30 | 29.43 | 29.43 | -1.11% | |
| 30.75 | 30.90 | 29.50 | 29.76 | -2.81% | |
| 30.54 | 30.82 | 30.03 | 30.62 | +0.43% | |
| 29.87 | 30.60 | 29.80 | 30.49 | +1.26% | |
| 30.25 | 30.73 | 29.90 | 30.11 | -0.46% | |
| 30.10 | 30.50 | 30.10 | 30.25 | +1.10% | |
| 30.07 | 30.12 | 29.75 | 29.92 | +0.40% | |
| 30.17 | 30.17 | 29.27 | 29.80 | -0.53% | |
| 30.44 | 30.69 | 29.86 | 29.96 | -0.83% | |
| 30.68 | 30.83 | 30.18 | 30.21 | -2.01% | |
| 30.89 | 31.04 | 30.65 | 30.83 | -0.03% | |
| 30.98 | 31.43 | 30.80 | 30.84 | +0.10% | |
| 30.63 | 31.32 | 30.61 | 30.81 | +0.13% | |
| 30.78 | 31.44 | 30.63 | 30.77 | +0.49% | |
| 30.20 | 30.95 | 30.05 | 30.62 | +1.36% | |
| 29.42 | 30.34 | 29.42 | 30.21 | +3.04% | |
| 29.00 | 29.41 | 28.76 | 29.32 | +0.93% | |
| 29.17 | 29.85 | 28.78 | 29.05 | +0.69% | |
| 28.71 | 28.90 | 27.90 | 28.85 | +0.94% | |
| 28.84 | 28.84 | 28.39 | 28.58 | -0.49% | |
| 28.75 | 28.85 | 28.24 | 28.72 | -0.62% | |
| 29.93 | 30.11 | 28.58 | 28.90 | -3.34% | |
| 29.79 | 30.99 | 29.50 | 29.90 | +1.36% | |
| 29.00 | 29.97 | 29.00 | 29.50 | +1.72% | |
| 28.98 | 29.27 | 28.75 | 29.00 | -0.99% | |
| 29.40 | 29.56 | 29.05 | 29.29 | -0.88% | |
| 29.50 | 29.82 | 29.40 | 29.55 | +0.17% | |
| 29.63 | 29.77 | 29.33 | 29.50 | +0.10% | |
| 29.73 | 30.22 | 29.27 | 29.47 | -0.27% | |
| 29.80 | 29.80 | 29.35 | 29.55 | -0.67% | |
| 30.11 | 30.21 | 29.69 | 29.75 | -0.80% | |
| 29.47 | 30.18 | 29.31 | 29.99 | +2.04% | |
| 29.57 | 29.88 | 29.12 | 29.39 | -0.88% | |
| 29.50 | 29.73 | 29.15 | 29.65 | +0.14% | |
| 28.92 | 30.02 | 28.92 | 29.61 | +2.21% | |
| 29.80 | 29.86 | 28.96 | 28.97 | -2.29% | |
| 29.89 | 30.50 | 29.58 | 29.65 | -0.30% | |
| 29.97 | 29.99 | 29.61 | 29.74 | -0.54% | |
| 29.88 | 30.01 | 29.70 | 29.90 | +0.47% | |
| 30.00 | 30.07 | 29.62 | 29.76 | -0.37% | |
| 30.10 | 30.20 | 29.77 | 29.87 | -0.20% | |
| 30.26 | 30.50 | 29.93 | 29.93 | -1.42% | |
| 30.65 | 31.02 | 30.28 | 30.36 | -1.11% | |
| 31.04 | 31.38 | 30.33 | 30.70 | -1.10% | |
| 31.15 | 31.49 | 30.85 | 31.04 | +0.13% | |
| 31.25 | 31.33 | 30.81 | 31.00 | -0.55% | |
| 31.48 | 31.50 | 31.10 | 31.17 | -0.03% | |
| 30.80 | 31.49 | 30.80 | 31.18 | +1.73% | |
| 30.71 | 30.78 | 30.49 | 30.65 | +0.62% | |
| 30.00 | 30.55 | 30.00 | 30.46 | +1.53% | |
| 29.38 | 30.12 | 29.22 | 30.00 | +2.60% | |
| 29.40 | 29.61 | 29.22 | 29.24 | -0.41% | |
| 29.56 | 29.56 | 29.03 | 29.36 | -0.07% | |
| 29.48 | 29.57 | 29.25 | 29.38 | -0.03% | |
| 29.45 | 29.52 | 29.26 | 29.39 | +0.27% | |
| 28.73 | 29.45 | 28.66 | 29.31 | +1.91% | |
| 29.23 | 29.39 | 28.76 | 28.76 | -1.17% | |
| 29.02 | 29.40 | 28.79 | 29.10 | +0.28% | |
| 28.79 | 29.05 | 28.79 | 29.02 | 0.00% | |
| 29.01 | 29.18 | 28.73 | 29.02 | -0.38% | |
| 28.42 | 29.23 | 28.42 | 29.13 | +3.30% | |
| 28.51 | 28.76 | 28.13 | 28.20 | -0.42% | |
| 27.40 | 28.45 | 27.39 | 28.32 | +3.40% | |
| 27.70 | 27.99 | 27.38 | 27.39 | -0.44% | |
| 27.68 | 27.68 | 27.20 | 27.51 | +0.59% | |
| 27.07 | 27.52 | 27.00 | 27.35 | +1.45% | |
| 27.98 | 28.07 | 26.96 | 26.96 | -2.74% | |
| 27.60 | 27.90 | 27.40 | 27.72 | -0.11% | |
| 27.67 | 27.78 | 27.48 | 27.75 | +0.91% | |
| 27.40 | 27.76 | 27.33 | 27.50 | +0.26% | |
| 27.25 | 27.43 | 27.20 | 27.43 | +0.59% | |
| 26.90 | 27.33 | 26.85 | 27.27 | +1.38% | |
| 26.55 | 26.96 | 26.55 | 26.90 | +0.75% | |
| 26.85 | 27.15 | 26.70 | 26.70 | -0.78% | |
| 26.78 | 27.10 | 26.60 | 26.91 | +1.09% | |
| 26.61 | 26.74 | 26.42 | 26.62 | -0.41% | |
| 26.81 | 26.90 | 26.55 | 26.73 | -0.30% | |
| 27.00 | 27.49 | 26.75 | 26.81 | -1.18% | |
| 26.50 | 27.14 | 26.50 | 27.13 | +1.88% | |
| 27.30 | 27.57 | 26.63 | 26.63 | -2.70% | |
| 27.40 | 27.54 | 27.10 | 27.37 | -0.26% | |
| 27.45 | 27.92 | 27.14 | 27.44 | -0.04% | |
| 27.56 | 27.95 | 27.35 | 27.45 | +0.66% | |
| 27.91 | 27.93 | 27.25 | 27.27 | -2.29% | |
| 27.52 | 28.30 | 27.35 | 27.91 | +2.42% | |
| 27.05 | 27.37 | 25.92 | 27.25 | +0.74% | |
| 26.76 | 27.09 | 26.71 | 27.05 | +1.08% | |
| 27.25 | 29.42 | 26.71 | 26.76 | -1.47% | |
| 28.35 | 28.36 | 27.03 | 27.16 | -4.10% | |
| 28.43 | 28.81 | 28.25 | 28.32 | +0.93% | |
| 27.59 | 28.15 | 27.45 | 28.06 | +1.70% | |
| 27.02 | 28.11 | 26.76 | 27.59 | +4.19% | |
| 27.31 | 27.50 | 26.41 | 26.48 | -3.15% | |
| 27.30 | 27.60 | 27.07 | 27.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCCO chart for longer ranges.