First Community Corporation ( FCCO) - Price History
Monthly price history for FCCO (First Community Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $32.27 | $32.27 |
| September 2026 | $32.17 | $32.17 |
| August 2026 | $33.10 | $33.10 |
| July 2026 | $33.99 | $34.16 |
| June 2026 | $32.52 | $32.68 |
| May 2026 | $29.91 | $30.06 |
| April 2026 | $29.30 | $29.61 |
| March 2026 | $28.93 | $29.23 |
| February 2026 | $28.52 | $28.82 |
| January 2026 | $28.87 | $29.32 |
| December 2025 | $29.19 | $29.65 |
| November 2025 | $28.57 | $29.02 |
| October 2025 | $26.24 | $26.81 |
| September 2025 | $27.62 | $28.22 |
| August 2025 | $26.69 | $27.27 |
| July 2025 | $24.10 | $24.78 |
| June 2025 | $23.71 | $24.38 |
| May 2025 | $23.04 | $23.70 |
| April 2025 | $22.71 | $23.50 |
| March 2025 | $21.80 | $22.56 |
| February 2025 | $24.09 | $24.93 |
| January 2025 | $24.91 | $25.93 |
| December 2024 | $23.06 | $24 |
| November 2024 | $24.99 | $26.01 |
| October 2024 | $22.81 | $23.74 |
| September 2024 | $20.46 | $21.44 |
| August 2024 | $20.81 | $21.80 |
| July 2024 | $21.47 | $22.50 |
| June 2024 | $16.35 | $17.25 |
| May 2024 | $15.87 | $16.74 |
| April 2024 | $15.67 | $16.53 |
| March 2024 | $16.38 | $17.43 |
| February 2024 | $15.44 | $16.43 |
| January 2024 | $17.44 | $18.70 |
| December 2023 | $20.08 | $21.53 |
| November 2023 | $16.46 | $17.64 |
| October 2023 | $16.51 | $17.70 |
| September 2023 | $15.98 | $17.27 |
| August 2023 | $15.99 | $17.28 |
| July 2023 | $18.28 | $19.75 |
| June 2023 | $15.95 | $17.36 |
| May 2023 | $15.34 | $16.70 |
| April 2023 | $19.38 | $21.23 |
| March 2023 | $18.25 | $20 |
| February 2023 | $18.37 | $20.13 |
| January 2023 | $18.76 | $20.56 |
| December 2022 | $19.84 | $21.89 |
| November 2022 | $18.66 | $20.58 |
| October 2022 | $17.11 | $18.87 |
| September 2022 | $15.75 | $17.50 |
| August 2022 | $16.20 | $18 |
| July 2022 | $16.31 | $18.25 |
| June 2022 | $17.14 | $19.17 |
| May 2022 | $16.89 | $18.90 |
| April 2022 | $17.60 | $19.82 |
| March 2022 | $18.82 | $21.20 |
| February 2022 | $18.15 | $20.44 |
| January 2022 | $18.44 | $20.77 |
| December 2021 | $18.43 | $20.88 |
| November 2021 | $18.28 | $20.71 |
| October 2021 | $17.65 | $20.12 |
| September 2021 | $17.37 | $19.80 |
| August 2021 | $17.87 | $20.37 |
| July 2021 | $17.83 | $20.45 |
| June 2021 | $17.62 | $20.20 |
| May 2021 | $17.53 | $20.10 |
| April 2021 | $15.94 | $18.40 |
| March 2021 | $17.28 | $19.95 |
| February 2021 | $15.44 | $17.82 |
| January 2021 | $14.62 | $16.99 |
| December 2020 | $14.62 | $16.99 |
| November 2020 | $14.85 | $17.26 |
| October 2020 | $12.22 | $14.21 |
| September 2020 | $11.63 | $13.63 |
| August 2020 | $10.82 | $12.68 |
| July 2020 | $11.43 | $13.40 |
| June 2020 | $12.81 | $15.15 |
| May 2020 | $12.52 | $14.80 |
| April 2020 | $13.01 | $15.50 |
| March 2020 | $13.19 | $15.72 |
| February 2020 | $16.29 | $19.41 |
| January 2020 | $17.15 | $20.44 |
| December 2019 | $18.03 | $21.61 |
| November 2019 | $17.13 | $20.53 |
| October 2019 | $15.98 | $19.15 |
| September 2019 | $16.16 | $19.48 |
| August 2019 | $14.86 | $17.91 |
| July 2019 | $15.85 | $19.11 |
| June 2019 | $15.27 | $18.51 |
| May 2019 | $14.67 | $17.78 |
| April 2019 | $15.50 | $18.79 |
| March 2019 | $15.64 | $19.07 |
| February 2019 | $16.44 | $20.05 |
| January 2019 | $16.81 | $20.50 |
| December 2018 | $15.85 | $19.43 |
| November 2018 | $19.15 | $23.48 |
| October 2018 | $17.82 | $21.85 |
| September 2018 | $19.64 | $24.20 |
| August 2018 | $20.41 | $25.15 |
| July 2018 | $20.09 | $24.75 |
| June 2018 | $20.29 | $25.10 |
| May 2018 | $18.96 | $23.45 |
| April 2018 | $18.64 | $23.05 |
| March 2018 | $18.43 | $22.90 |
| February 2018 | $17.19 | $21.35 |
| January 2018 | $17.59 | $21.85 |
| December 2017 | $18.11 | $22.60 |
| November 2017 | $19.63 | $24.50 |
| October 2017 | $18.35 | $22.90 |
| September 2017 | $16.32 | $20.45 |
| August 2017 | $16.84 | $21.10 |
| July 2017 | $16.72 | $20.95 |
| June 2017 | $16.69 | $21 |
| May 2017 | $17.16 | $21.60 |
| April 2017 | $16.09 | $20.25 |
| March 2017 | $17.41 | $22 |
| February 2017 | $16.02 | $20.25 |
| January 2017 | $15.83 | $20 |
| December 2016 | $14.22 | $18.05 |
| November 2016 | $13.24 | $16.80 |
| October 2016 | $12.01 | $15.25 |
| September 2016 | $12.34 | $15.75 |
| August 2016 | $11.82 | $15.09 |
| July 2016 | $11.75 | $15 |
| June 2016 | $10.90 | $13.99 |
| May 2016 | $11.29 | $14.49 |
| April 2016 | $11.33 | $14.54 |
| March 2016 | $11.18 | $14.42 |
| February 2016 | $10.27 | $13.25 |
| January 2016 | $10.39 | $13.41 |
| December 2015 | $11.50 | $14.92 |
| November 2015 | $10.42 | $13.53 |
| October 2015 | $10.10 | $13.11 |
| September 2015 | $9.49 | $12.38 |
| August 2015 | $9.35 | $12.20 |
| July 2015 | $9.44 | $12.32 |
| June 2015 | $9.29 | $12.19 |
| May 2015 | $9.37 | $12.30 |
| April 2015 | $9.32 | $12.23 |
| March 2015 | $8.83 | $11.66 |
| February 2015 | $8.92 | $11.78 |
| January 2015 | $8.33 | $11 |
| December 2014 | $8.51 | $11.31 |
| November 2014 | $8.08 | $10.73 |
| October 2014 | $8 | $10.62 |
| September 2014 | $7.96 | $10.64 |
| August 2014 | $8.08 | $10.79 |
| July 2014 | $7.97 | $10.65 |
| June 2014 | $7.93 | $10.65 |
| May 2014 | $8.04 | $10.80 |
| April 2014 | $8.32 | $11.17 |
| March 2014 | $8.28 | $11.18 |
| February 2014 | $8.17 | $11.04 |
| January 2014 | $7.97 | $10.76 |
| December 2013 | $7.66 | $10.40 |
| November 2013 | $7.44 | $10.10 |
| October 2013 | $7.72 | $10.48 |
| September 2013 | $7.63 | $10.43 |
| August 2013 | $7.72 | $10.55 |
| July 2013 | $7.93 | $10.83 |
| June 2013 | $6.70 | $9.20 |
| May 2013 | $7.28 | $10 |
| April 2013 | $6.48 | $8.91 |
| March 2013 | $6.48 | $8.96 |
| February 2013 | $6.54 | $9.03 |
| January 2013 | $6.57 | $9.08 |
| December 2012 | $6.04 | $8.39 |
| November 2012 | $6.12 | $8.50 |
| October 2012 | $6.24 | $8.67 |
| September 2012 | $6.04 | $8.43 |
| August 2012 | $5.91 | $8.25 |
| July 2012 | $5.91 | $8.25 |
| June 2012 | $5.70 | $8 |
| May 2012 | $5.64 | $7.91 |
| April 2012 | $5.87 | $8.24 |
| March 2012 | $5.48 | $7.73 |
| February 2012 | $5.16 | $7.27 |
| January 2012 | $5.18 | $7.30 |
| December 2011 | $4.37 | $6.19 |
| November 2011 | $4.28 | $6.07 |
| October 2011 | $4.41 | $6.25 |
| September 2011 | $4.09 | $5.83 |
| August 2011 | $4.17 | $5.95 |
| July 2011 | $4.62 | $6.58 |
| June 2011 | $4.84 | $6.94 |
| May 2011 | $4.97 | $7.13 |
| April 2011 | $4.84 | $6.94 |
| March 2011 | $4.66 | $6.73 |
| February 2011 | $4.50 | $6.50 |
| January 2011 | $4.44 | $6.40 |
| December 2010 | $3.98 | $5.78 |
| November 2010 | $3.55 | $5.15 |
| October 2010 | $3.73 | $5.41 |
| September 2010 | $3.55 | $5.20 |
| August 2010 | $3.78 | $5.53 |
| July 2010 | $3.88 | $5.67 |
| June 2010 | $3.94 | $5.80 |
| May 2010 | $4.43 | $6.53 |
| April 2010 | $4.58 | $6.75 |
| March 2010 | $4.18 | $6.20 |
| February 2010 | $4.22 | $6.25 |
| January 2010 | $4.05 | $6 |
| December 2009 | $4.22 | $6.30 |
| November 2009 | $4.03 | $6.01 |
| October 2009 | $4.19 | $6.25 |
| September 2009 | $4.13 | $6.20 |
| August 2009 | $4.49 | $6.75 |
| July 2009 | $4.30 | $6.49 |
| June 2009 | $4.57 | $6.90 |
| May 2009 | $5.01 | $7.57 |
| April 2009 | $4.96 | $7.50 |
| March 2009 | $4.32 | $6.60 |
| February 2009 | $3.90 | $5.96 |
| January 2009 | $3.88 | $5.92 |
| December 2008 | $5.01 | $7.75 |
| November 2008 | $5.03 | $7.78 |
| October 2008 | $5.18 | $8.01 |
| September 2008 | $6.40 | $10 |
| August 2008 | $7.30 | $11.42 |
| July 2008 | $7.63 | $12 |
| June 2008 | $7.41 | $11.66 |
| May 2008 | $8.64 | $13.59 |
| April 2008 | $9.45 | $14.87 |
| March 2008 | $9.35 | $14.80 |
| February 2008 | $8.89 | $14.07 |
| January 2008 | $10.11 | $16 |
| December 2007 | $8.10 | $12.90 |
| November 2007 | $9.42 | $15 |
| October 2007 | $9.90 | $15.75 |
| September 2007 | $10.01 | $16 |
| August 2007 | $9.54 | $15.25 |
| July 2007 | $9.89 | $15.81 |
| June 2007 | $10.40 | $16.70 |
| May 2007 | $10.56 | $16.96 |
| April 2007 | $10.60 | $17.01 |
| March 2007 | $10.87 | $17.52 |
| February 2007 | $10.86 | $17.51 |
| January 2007 | $10.55 | $17 |
| December 2006 | $10.34 | $16.72 |
| November 2006 | $10.94 | $17.69 |
| October 2006 | $11.07 | $17.91 |
| September 2006 | $11.06 | $17.95 |
| August 2006 | $11.03 | $17.90 |
| July 2006 | $10.83 | $17.58 |
| June 2006 | $11.24 | $18.30 |
| May 2006 | $10.94 | $17.81 |
| April 2006 | $10.90 | $17.75 |
| March 2006 | $11.07 | $18.09 |
| February 2006 | $11.32 | $18.50 |
| January 2006 | $11.14 | $18.21 |
| December 2005 | $11.29 | $18.50 |
| November 2005 | $11.60 | $19 |
| October 2005 | $11.72 | $19.20 |
| September 2005 | $11.87 | $19.50 |
| August 2005 | $11.87 | $19.50 |
| July 2005 | $11.44 | $18.80 |
| June 2005 | $11.07 | $18.24 |
| May 2005 | $11.23 | $18.50 |
| April 2005 | $11.36 | $18.72 |
| March 2005 | $12.41 | $20.50 |
| February 2005 | $12.11 | $20 |
| January 2005 | $11.92 | $19.68 |
| December 2004 | $12.06 | $19.97 |
| November 2004 | $11.93 | $19.75 |
| October 2004 | $12.38 | $20.50 |
| September 2004 | $12.05 | $20 |
| August 2004 | $12.97 | $21.52 |
| July 2004 | $13.07 | $21.70 |
| June 2004 | $13.09 | $21.77 |
| May 2004 | $12.92 | $21.50 |
| April 2004 | $13.08 | $21.75 |
| March 2004 | $14.40 | $24 |
| February 2004 | $14.66 | $24.45 |
| January 2004 | $13.82 | $23.05 |
| December 2003 | $13.02 | $21.75 |
| November 2003 | $12.93 | $21.60 |
| October 2003 | $12.87 | $21.50 |
| September 2003 | $11.94 | $20 |
| August 2003 | $11.46 | $19.20 |
| July 2003 | $11.46 | $19.20 |
| June 2003 | $11.59 | $19.47 |
| May 2003 | $11.31 | $19 |
| April 2003 | $11.31 | $19 |
| March 2003 | $9.71 | $16.35 |
| February 2003 | $10.11 | $17.03 |
| January 2003 | $9.38 | $15.79 |
| December 2002 | $7.88 | $13.30 |
| November 2002 | $7.61 | $12.85 |
| October 2002 | $7.40 | $12.50 |
| September 2002 | $7.38 | $12.50 |
| August 2002 | $8.27 | $14 |
| July 2002 | $8.12 | $13.75 |
| June 2002 | $8.22 | $13.97 |
| May 2002 | $8.54 | $14.50 |
| April 2002 | $7.75 | $13.20 |
| March 2002 | $7.34 | $12.50 |
| February 2002 | $6.83 | $14.55 |
| January 2002 | $6.74 | $14.35 |
| December 2001 | $6.43 | $13.70 |
| November 2001 | $5.87 | $12.50 |
| October 2001 | $6.72 | $14.30 |
| September 2001 | $6.57 | $14 |
| August 2001 | $6.81 | $14.50 |
| July 2001 | $6.69 | $14.25 |
| June 2001 | $6.93 | $14.75 |
| May 2001 | $7.28 | $15.50 |
| April 2001 | $6.48 | $14.50 |
| March 2001 | $5.81 | $13 |
| February 2001 | $6.54 | $14.62 |
| January 2001 | $6.37 | $14.25 |
| December 2000 | $6.04 | $13.50 |
| November 2000 | $6.04 | $13.50 |
| October 2000 | $6.48 | $14.50 |
| September 2000 | $6.26 | $14 |
| August 2000 | $6.54 | $14.62 |
| July 2000 | $6.48 | $14.50 |
| June 2000 | $6.82 | $15.25 |
| May 2000 | $6.26 | $14 |
| April 2000 | $7.49 | $16.75 |
| March 2000 | $7.38 | $16.50 |
| February 2000 | $7.60 | $17 |
| January 2000 | $7.38 | $16.50 |
| December 1999 | $6.93 | $15.50 |
| November 1999 | $7.49 | $16.75 |
| October 1999 | $7.49 | $16.75 |
| September 1999 | $7.83 | $17.50 |
| August 1999 | $7.94 | $17.75 |
| July 1999 | $7.94 | $17.75 |
| June 1999 | $8.05 | $18 |
| May 1999 | $8.50 | $19 |
| April 1999 | $8.27 | $18.50 |
| March 1999 | $8.61 | $19.25 |
| February 1999 | $586,932.93 | $1,000,000 |
| January 1999 | $586,932.93 | $1,000,000 |
| December 1998 | $586,932.93 | $1,000,000 |
| November 1998 | $586,932.93 | $1,000,000 |
| October 1998 | $586,932.93 | $1,000,000 |
| September 1998 | $586,932.93 | $1,000,000 |
| August 1998 | $586,932.93 | $1,000,000 |
| July 1998 | $586,932.93 | $1,000,000 |
FCCO
Price: $32.27
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 42.25%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.76 USD
P/E Ratio: 12.68
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 667
Market Capitalization: 307.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 6.17%
DGR5: 5.37%
DGR10: 8.56%
DGR20: 7.15%