First Community Corporation ( FCCO) - Price History
Monthly price history for FCCO (First Community Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.56 | $31.56 |
| May 2026 | $30.06 | $30.06 |
| April 2026 | $29.45 | $29.61 |
| March 2026 | $29.07 | $29.23 |
| February 2026 | $28.66 | $28.82 |
| January 2026 | $29.01 | $29.32 |
| December 2025 | $29.34 | $29.65 |
| November 2025 | $28.71 | $29.02 |
| October 2025 | $26.37 | $26.81 |
| September 2025 | $27.76 | $28.22 |
| August 2025 | $26.82 | $27.27 |
| July 2025 | $24.21 | $24.78 |
| June 2025 | $23.82 | $24.38 |
| May 2025 | $23.16 | $23.70 |
| April 2025 | $22.82 | $23.50 |
| March 2025 | $21.91 | $22.56 |
| February 2025 | $24.21 | $24.93 |
| January 2025 | $25.03 | $25.93 |
| December 2024 | $23.17 | $24 |
| November 2024 | $25.11 | $26.01 |
| October 2024 | $22.92 | $23.74 |
| September 2024 | $20.56 | $21.44 |
| August 2024 | $20.91 | $21.80 |
| July 2024 | $21.58 | $22.50 |
| June 2024 | $16.43 | $17.25 |
| May 2024 | $15.95 | $16.74 |
| April 2024 | $15.75 | $16.53 |
| March 2024 | $16.47 | $17.43 |
| February 2024 | $15.52 | $16.43 |
| January 2024 | $17.53 | $18.70 |
| December 2023 | $20.18 | $21.53 |
| November 2023 | $16.54 | $17.64 |
| October 2023 | $16.59 | $17.70 |
| September 2023 | $16.06 | $17.27 |
| August 2023 | $16.07 | $17.28 |
| July 2023 | $18.36 | $19.75 |
| June 2023 | $16.03 | $17.36 |
| May 2023 | $15.42 | $16.70 |
| April 2023 | $19.47 | $21.23 |
| March 2023 | $18.34 | $20 |
| February 2023 | $18.46 | $20.13 |
| January 2023 | $18.86 | $20.56 |
| December 2022 | $19.94 | $21.89 |
| November 2022 | $18.75 | $20.58 |
| October 2022 | $17.19 | $18.87 |
| September 2022 | $15.83 | $17.50 |
| August 2022 | $16.28 | $18 |
| July 2022 | $16.39 | $18.25 |
| June 2022 | $17.22 | $19.17 |
| May 2022 | $16.98 | $18.90 |
| April 2022 | $17.69 | $19.82 |
| March 2022 | $18.92 | $21.20 |
| February 2022 | $18.24 | $20.44 |
| January 2022 | $18.53 | $20.77 |
| December 2021 | $18.52 | $20.88 |
| November 2021 | $18.37 | $20.71 |
| October 2021 | $17.74 | $20.12 |
| September 2021 | $17.46 | $19.80 |
| August 2021 | $17.96 | $20.37 |
| July 2021 | $17.92 | $20.45 |
| June 2021 | $17.70 | $20.20 |
| May 2021 | $17.62 | $20.10 |
| April 2021 | $16.02 | $18.40 |
| March 2021 | $17.37 | $19.95 |
| February 2021 | $15.52 | $17.82 |
| January 2021 | $14.69 | $16.99 |
| December 2020 | $14.69 | $16.99 |
| November 2020 | $14.92 | $17.26 |
| October 2020 | $12.28 | $14.21 |
| September 2020 | $11.69 | $13.63 |
| August 2020 | $10.87 | $12.68 |
| July 2020 | $11.49 | $13.40 |
| June 2020 | $12.88 | $15.15 |
| May 2020 | $12.58 | $14.80 |
| April 2020 | $13.07 | $15.50 |
| March 2020 | $13.26 | $15.72 |
| February 2020 | $16.37 | $19.41 |
| January 2020 | $17.24 | $20.44 |
| December 2019 | $18.12 | $21.61 |
| November 2019 | $17.21 | $20.53 |
| October 2019 | $16.06 | $19.15 |
| September 2019 | $16.24 | $19.48 |
| August 2019 | $14.93 | $17.91 |
| July 2019 | $15.93 | $19.11 |
| June 2019 | $15.34 | $18.51 |
| May 2019 | $14.74 | $17.78 |
| April 2019 | $15.58 | $18.79 |
| March 2019 | $15.72 | $19.07 |
| February 2019 | $16.52 | $20.05 |
| January 2019 | $16.89 | $20.50 |
| December 2018 | $15.92 | $19.43 |
| November 2018 | $19.24 | $23.48 |
| October 2018 | $17.91 | $21.85 |
| September 2018 | $19.74 | $24.20 |
| August 2018 | $20.52 | $25.15 |
| July 2018 | $20.19 | $24.75 |
| June 2018 | $20.39 | $25.10 |
| May 2018 | $19.05 | $23.45 |
| April 2018 | $18.73 | $23.05 |
| March 2018 | $18.52 | $22.90 |
| February 2018 | $17.27 | $21.35 |
| January 2018 | $17.68 | $21.85 |
| December 2017 | $18.20 | $22.60 |
| November 2017 | $19.73 | $24.50 |
| October 2017 | $18.44 | $22.90 |
| September 2017 | $16.40 | $20.45 |
| August 2017 | $16.92 | $21.10 |
| July 2017 | $16.80 | $20.95 |
| June 2017 | $16.77 | $21 |
| May 2017 | $17.25 | $21.60 |
| April 2017 | $16.17 | $20.25 |
| March 2017 | $17.49 | $22 |
| February 2017 | $16.10 | $20.25 |
| January 2017 | $15.90 | $20 |
| December 2016 | $14.29 | $18.05 |
| November 2016 | $13.30 | $16.80 |
| October 2016 | $12.07 | $15.25 |
| September 2016 | $12.40 | $15.75 |
| August 2016 | $11.88 | $15.09 |
| July 2016 | $11.81 | $15 |
| June 2016 | $10.96 | $13.99 |
| May 2016 | $11.35 | $14.49 |
| April 2016 | $11.39 | $14.54 |
| March 2016 | $11.23 | $14.42 |
| February 2016 | $10.32 | $13.25 |
| January 2016 | $10.44 | $13.41 |
| December 2015 | $11.55 | $14.92 |
| November 2015 | $10.48 | $13.53 |
| October 2015 | $10.15 | $13.11 |
| September 2015 | $9.53 | $12.38 |
| August 2015 | $9.40 | $12.20 |
| July 2015 | $9.49 | $12.32 |
| June 2015 | $9.33 | $12.19 |
| May 2015 | $9.42 | $12.30 |
| April 2015 | $9.36 | $12.23 |
| March 2015 | $8.88 | $11.66 |
| February 2015 | $8.97 | $11.78 |
| January 2015 | $8.38 | $11 |
| December 2014 | $8.56 | $11.31 |
| November 2014 | $8.12 | $10.73 |
| October 2014 | $8.03 | $10.62 |
| September 2014 | $8 | $10.64 |
| August 2014 | $8.12 | $10.79 |
| July 2014 | $8.01 | $10.65 |
| June 2014 | $7.97 | $10.65 |
| May 2014 | $8.08 | $10.80 |
| April 2014 | $8.36 | $11.17 |
| March 2014 | $8.32 | $11.18 |
| February 2014 | $8.21 | $11.04 |
| January 2014 | $8 | $10.76 |
| December 2013 | $7.69 | $10.40 |
| November 2013 | $7.47 | $10.10 |
| October 2013 | $7.75 | $10.48 |
| September 2013 | $7.67 | $10.43 |
| August 2013 | $7.76 | $10.55 |
| July 2013 | $7.97 | $10.83 |
| June 2013 | $6.73 | $9.20 |
| May 2013 | $7.31 | $10 |
| April 2013 | $6.52 | $8.91 |
| March 2013 | $6.52 | $8.96 |
| February 2013 | $6.57 | $9.03 |
| January 2013 | $6.60 | $9.08 |
| December 2012 | $6.07 | $8.39 |
| November 2012 | $6.15 | $8.50 |
| October 2012 | $6.27 | $8.67 |
| September 2012 | $6.07 | $8.43 |
| August 2012 | $5.94 | $8.25 |
| July 2012 | $5.94 | $8.25 |
| June 2012 | $5.73 | $8 |
| May 2012 | $5.67 | $7.91 |
| April 2012 | $5.90 | $8.24 |
| March 2012 | $5.51 | $7.73 |
| February 2012 | $5.18 | $7.27 |
| January 2012 | $5.20 | $7.30 |
| December 2011 | $4.39 | $6.19 |
| November 2011 | $4.31 | $6.07 |
| October 2011 | $4.43 | $6.25 |
| September 2011 | $4.11 | $5.83 |
| August 2011 | $4.19 | $5.95 |
| July 2011 | $4.64 | $6.58 |
| June 2011 | $4.86 | $6.94 |
| May 2011 | $5 | $7.13 |
| April 2011 | $4.86 | $6.94 |
| March 2011 | $4.69 | $6.73 |
| February 2011 | $4.53 | $6.50 |
| January 2011 | $4.46 | $6.40 |
| December 2010 | $4 | $5.78 |
| November 2010 | $3.57 | $5.15 |
| October 2010 | $3.74 | $5.41 |
| September 2010 | $3.57 | $5.20 |
| August 2010 | $3.80 | $5.53 |
| July 2010 | $3.89 | $5.67 |
| June 2010 | $3.96 | $5.80 |
| May 2010 | $4.45 | $6.53 |
| April 2010 | $4.60 | $6.75 |
| March 2010 | $4.20 | $6.20 |
| February 2010 | $4.24 | $6.25 |
| January 2010 | $4.07 | $6 |
| December 2009 | $4.24 | $6.30 |
| November 2009 | $4.05 | $6.01 |
| October 2009 | $4.21 | $6.25 |
| September 2009 | $4.15 | $6.20 |
| August 2009 | $4.52 | $6.75 |
| July 2009 | $4.32 | $6.49 |
| June 2009 | $4.59 | $6.90 |
| May 2009 | $5.04 | $7.57 |
| April 2009 | $4.99 | $7.50 |
| March 2009 | $4.34 | $6.60 |
| February 2009 | $3.92 | $5.96 |
| January 2009 | $3.90 | $5.92 |
| December 2008 | $5.03 | $7.75 |
| November 2008 | $5.05 | $7.78 |
| October 2008 | $5.20 | $8.01 |
| September 2008 | $6.43 | $10 |
| August 2008 | $7.34 | $11.42 |
| July 2008 | $7.66 | $12 |
| June 2008 | $7.45 | $11.66 |
| May 2008 | $8.68 | $13.59 |
| April 2008 | $9.50 | $14.87 |
| March 2008 | $9.40 | $14.80 |
| February 2008 | $8.94 | $14.07 |
| January 2008 | $10.16 | $16 |
| December 2007 | $8.15 | $12.90 |
| November 2007 | $9.47 | $15 |
| October 2007 | $9.94 | $15.75 |
| September 2007 | $10.06 | $16 |
| August 2007 | $9.59 | $15.25 |
| July 2007 | $9.94 | $15.81 |
| June 2007 | $10.45 | $16.70 |
| May 2007 | $10.62 | $16.96 |
| April 2007 | $10.65 | $17.01 |
| March 2007 | $10.92 | $17.52 |
| February 2007 | $10.92 | $17.51 |
| January 2007 | $10.60 | $17 |
| December 2006 | $10.39 | $16.72 |
| November 2006 | $10.99 | $17.69 |
| October 2006 | $11.13 | $17.91 |
| September 2006 | $11.11 | $17.95 |
| August 2006 | $11.08 | $17.90 |
| July 2006 | $10.88 | $17.58 |
| June 2006 | $11.29 | $18.30 |
| May 2006 | $10.99 | $17.81 |
| April 2006 | $10.95 | $17.75 |
| March 2006 | $11.13 | $18.09 |
| February 2006 | $11.38 | $18.50 |
| January 2006 | $11.20 | $18.21 |
| December 2005 | $11.35 | $18.50 |
| November 2005 | $11.65 | $19 |
| October 2005 | $11.78 | $19.20 |
| September 2005 | $11.93 | $19.50 |
| August 2005 | $11.93 | $19.50 |
| July 2005 | $11.50 | $18.80 |
| June 2005 | $11.13 | $18.24 |
| May 2005 | $11.29 | $18.50 |
| April 2005 | $11.42 | $18.72 |
| March 2005 | $12.47 | $20.50 |
| February 2005 | $12.17 | $20 |
| January 2005 | $11.98 | $19.68 |
| December 2004 | $12.12 | $19.97 |
| November 2004 | $11.99 | $19.75 |
| October 2004 | $12.44 | $20.50 |
| September 2004 | $12.11 | $20 |
| August 2004 | $13.03 | $21.52 |
| July 2004 | $13.14 | $21.70 |
| June 2004 | $13.15 | $21.77 |
| May 2004 | $12.99 | $21.50 |
| April 2004 | $13.14 | $21.75 |
| March 2004 | $14.47 | $24 |
| February 2004 | $14.74 | $24.45 |
| January 2004 | $13.89 | $23.05 |
| December 2003 | $13.08 | $21.75 |
| November 2003 | $12.99 | $21.60 |
| October 2003 | $12.93 | $21.50 |
| September 2003 | $12 | $20 |
| August 2003 | $11.52 | $19.20 |
| July 2003 | $11.52 | $19.20 |
| June 2003 | $11.65 | $19.47 |
| May 2003 | $11.37 | $19 |
| April 2003 | $11.37 | $19 |
| March 2003 | $9.76 | $16.35 |
| February 2003 | $10.16 | $17.03 |
| January 2003 | $9.42 | $15.79 |
| December 2002 | $7.92 | $13.30 |
| November 2002 | $7.65 | $12.85 |
| October 2002 | $7.44 | $12.50 |
| September 2002 | $7.42 | $12.50 |
| August 2002 | $8.31 | $14 |
| July 2002 | $8.16 | $13.75 |
| June 2002 | $8.26 | $13.97 |
| May 2002 | $8.58 | $14.50 |
| April 2002 | $7.79 | $13.20 |
| March 2002 | $7.37 | $12.50 |
| February 2002 | $6.87 | $14.55 |
| January 2002 | $6.77 | $14.35 |
| December 2001 | $6.46 | $13.70 |
| November 2001 | $5.90 | $12.50 |
| October 2001 | $6.75 | $14.30 |
| September 2001 | $6.61 | $14 |
| August 2001 | $6.84 | $14.50 |
| July 2001 | $6.72 | $14.25 |
| June 2001 | $6.96 | $14.75 |
| May 2001 | $7.31 | $15.50 |
| April 2001 | $6.52 | $14.50 |
| March 2001 | $5.84 | $13 |
| February 2001 | $6.57 | $14.62 |
| January 2001 | $6.40 | $14.25 |
| December 2000 | $6.07 | $13.50 |
| November 2000 | $6.07 | $13.50 |
| October 2000 | $6.52 | $14.50 |
| September 2000 | $6.29 | $14 |
| August 2000 | $6.57 | $14.62 |
| July 2000 | $6.52 | $14.50 |
| June 2000 | $6.85 | $15.25 |
| May 2000 | $6.29 | $14 |
| April 2000 | $7.53 | $16.75 |
| March 2000 | $7.42 | $16.50 |
| February 2000 | $7.64 | $17 |
| January 2000 | $7.42 | $16.50 |
| December 1999 | $6.97 | $15.50 |
| November 1999 | $7.53 | $16.75 |
| October 1999 | $7.53 | $16.75 |
| September 1999 | $7.86 | $17.50 |
| August 1999 | $7.98 | $17.75 |
| July 1999 | $7.98 | $17.75 |
| June 1999 | $8.09 | $18 |
| May 1999 | $8.54 | $19 |
| April 1999 | $8.31 | $18.50 |
| March 1999 | $8.65 | $19.25 |
| February 1999 | $570,121.45 | $1,000,000 |
| January 1999 | $523,261.09 | $1,000,000 |
| December 1998 | $511,548.84 | $1,000,000 |
| November 1998 | $515,451.96 | $1,000,000 |
| October 1998 | $515,451.96 | $1,000,000 |
| September 1998 | $488,117.65 | $1,000,000 |
| August 1998 | $468,594.71 | $1,000,000 |
| July 1998 | $468,594.71 | $1,000,000 |
FCCO
Price: $31.56
52 week price:
Dividend Yield: 2.09%
5-year range yield:
Forward Dividend Yield: 2.03%
Payout Ratio: 42.25%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 11.84
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 667
Market Capitalization: 234.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 6.28%
DGR5: 5.47%
DGR10: 8.79%
DGR20: 7.18%