Stockscreener 앱 받기
27.63
0.38%
-0.105
First Community Corp 주식 (FCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.03 | $27.60 | $0.43 | 21,224.0 | -0.38% |
| 2025-09-04 | $27.85 | $27.33 | $0.52 | 21,098.0 | +2.04% |
| 2025-09-03 | $27.40 | $27.09 | $0.315 | 20,553.0 | +0.11% |
| 2025-09-02 | $27.43 | $27.09 | $0.345 | 21,696.0 | -0.44% |
| 2025-08-29 | $27.47 | $27.10 | $0.37 | 13,353.0 | +0.24% |
| 2025-08-28 | $27.40 | $27.07 | $0.325 | 16,972.0 | -0.31% |
| 2025-08-27 | $27.39 | $27.20 | $0.19 | 23,202.0 | +0.66% |
| 2025-08-26 | $27.29 | $26.87 | $0.415 | 40,308.0 | +1.08% |
| 2025-08-25 | $27.08 | $26.75 | $0.33 | 15,391.0 | -0.07% |
| 2025-08-22 | $26.99 | $26.40 | $0.59 | 33,523.0 | +2.99% |
| 2025-08-21 | $26.32 | $25.91 | $0.41 | 17,724.0 | -0.34% |
| 2025-08-20 | $26.36 | $26.08 | $0.28 | 17,205.0 | -0.42% |
| 2025-08-19 | $26.28 | $25.90 | $0.38 | 23,250.0 | +1.78% |
| 2025-08-18 | $25.99 | $25.66 | $0.3305 | 16,397.0 | +0.16% |
| 2025-08-15 | $26.23 | $25.70 | $0.53 | 16,737.0 | -1.45% |
| 2025-08-14 | $26.27 | $25.82 | $0.45 | 18,814.0 | -0.19% |
| 2025-08-13 | $26.31 | $26.00 | $0.306 | 22,961.0 | +1.20% |
| 2025-08-12 | $25.98 | $25.20 | $0.78 | 36,668.0 | +2.82% |
| 2025-08-11 | $25.19 | $24.57 | $0.62 | 25,866.0 | +0.88% |
| 2025-08-08 | $25.06 | $24.68 | $0.3813 | 14,424.0 | +1.38% |
First Community Corp 주식 (FCCO) 연도별 가격 이력
이 심층 분석에서는 First Community Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Community Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Community Corp 주식 (FCCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $28.03 | $27.09 | $0.945 | 105,795.0 | +1.32% |
| 2025-08 | $27.47 | $24.12 | $3.35 | 490,528.0 | +10.07% |
| 2025-07 | $25.95 | $24.00 | $1.95 | 727,989.0 | +1.62% |
| 2025-06 | $24.52 | $21.80 | $2.71 | 1,551,371.0 | +2.87% |
| 2025-05 | $24.94 | $23.25 | $1.69 | 462,848.0 | +0.85% |
| 2025-04 | $24.93 | $19.46 | $5.47 | 731,347.0 | +4.17% |
| 2025-03 | $25.92 | $21.55 | $4.37 | 889,758.0 | -9.51% |
| 2025-02 | $27.96 | $24.18 | $3.78 | 1,750,359.0 | -3.86% |
| 2025-01 | $27.28 | $22.11 | $5.17 | 788,012.0 | +8.04% |
First Community Corp 주식 (FCCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.48 | $23.69 | $2.79 | 685,274.0 | -8.00% |
| 2024-11 | $26.27 | $23.40 | $2.87 | 354,354.0 | +9.56% |
| 2024-10 | $24.33 | $20.49 | $3.84 | 317,533.0 | +10.73% |
| 2024-09 | $22.86 | $20.50 | $2.36 | 296,055.0 | -1.65% |
| 2024-08 | $22.79 | $19.64 | $3.15 | 454,472.0 | -3.11% |
| 2024-07 | $23.30 | $16.06 | $7.24 | 671,581.0 | +30.43% |
| 2024-06 | $18.33 | $15.75 | $2.58 | 1,331,474.0 | +3.05% |
| 2024-05 | $18.06 | $15.79 | $2.27 | 891,071.0 | +1.27% |
| 2024-04 | $17.55 | $15.40 | $2.15 | 566,109.0 | -5.16% |
| 2024-03 | $18.49 | $16.00 | $2.49 | 509,487.0 | +6.09% |
| 2024-02 | $18.76 | $16.10 | $2.66 | 403,403.0 | -12.14% |
| 2024-01 | $21.90 | $18.07 | $3.83 | 352,543.0 | -13.14% |
First Community Corp 주식 (FCCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $17.85 | $4.15 | 353,428.0 | +22.05% |
| 2023-11 | $17.85 | $17.00 | $0.85 | 211,514.0 | -0.34% |
| 2023-10 | $18.87 | $17.00 | $1.87 | 318,517.0 | +2.49% |
| 2023-09 | $17.75 | $16.81 | $0.94 | 219,290.0 | -0.06% |
| 2023-08 | $19.95 | $16.87 | $3.08 | 311,966.0 | -12.51% |
| 2023-07 | $20.00 | $16.77 | $3.23 | 495,453.0 | +13.77% |
| 2023-06 | $18.82 | $16.74 | $2.08 | 1,349,776.0 | +3.95% |
| 2023-05 | $21.27 | $16.30 | $4.97 | 553,312.0 | -21.34% |
| 2023-04 | $21.50 | $19.20 | $2.30 | 374,697.0 | +6.15% |
| 2023-03 | $20.92 | $18.30 | $2.62 | 307,066.0 | -0.62% |
| 2023-02 | $20.89 | $19.40 | $1.49 | 71,928.0 | -2.12% |
| 2023-01 | $22.25 | $20.12 | $2.13 | 200,535.0 | -6.08% |
2.13%
자본화:
|
볼륨(24시간):