XNAS
Datos históricos de First Community Corporation
First Community Corporation · FCCO
$32.25
▼ -0.02 (-0.06%)
Última operación · 10/10/2026, 22:40:55 UTC
- Variación en el periodo
- +16.96%
- Máximo
- US$35.74
- 29 de julio de 2026
- Mínimo
- US$25.92
- 21 de octubre de 2025
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.53 | 32.53 | 32.08 | 32.27 | −0.52% | 26,618.572 |
| 8 oct 2026 | 32.34 | 32.96 | 32.21 | 32.44 | +0.34% | 32,462.694 |
| 7 oct 2026 | 32.17 | 32.70 | 31.25 | 32.33 | −0.80% | 40,043.427 |
| 6 oct 2026 | 32.68 | 32.97 | 32.50 | 32.59 | +0.03% | 25,628.348 |
| 5 oct 2026 | 32.57 | 32.96 | 32.50 | 32.58 | −0.28% | 39,053.893 |
| 2 oct 2026 | 32.69 | 33.11 | 31.95 | 32.67 | +0.62% | 30,075.332 |
| 1 oct 2026 | 32.05 | 32.47 | 31.50 | 32.47 | +0.93% | 26,380.181 |
| 30 sep 2026 | 32.25 | 32.95 | 31.92 | 32.17 | −0.37% | 58,537.469 |
| 29 sep 2026 | 32.57 | 32.76 | 31.92 | 32.29 | −0.86% | 34,204.21 |
| 28 sep 2026 | 33.73 | 33.73 | 32.57 | 32.57 | −1.15% | 32,511.115 |
| 25 sep 2026 | 32.75 | 33.04 | 32.46 | 32.95 | +0.92% | 50,511.46 |
| 24 sep 2026 | 32.25 | 32.73 | 31.00 | 32.65 | +1.24% | 556,415.734 |
| 23 sep 2026 | 32.91 | 33.18 | 32.03 | 32.25 | −2.60% | 46,701.614 |
| 22 sep 2026 | 33.57 | 33.74 | 32.64 | 33.11 | −1.13% | 58,443.463 |
| 21 sep 2026 | 33.64 | 33.79 | 33.35 | 33.49 | −0.71% | 25,519.275 |
| 18 sep 2026 | 33.52 | 34.20 | 33.30 | 33.73 | −0.21% | 123,513.679 |
| 17 sep 2026 | 33.80 | 33.98 | 33.28 | 33.80 | +0.60% | 52,264.956 |
| 16 sep 2026 | 34.25 | 34.27 | 33.25 | 33.60 | −1.64% | 30,494.926 |
| 15 sep 2026 | 34.14 | 34.42 | 33.85 | 34.16 | −0.20% | 41,403.029 |
| 14 sep 2026 | 33.96 | 34.39 | 33.96 | 34.23 | +0.38% | 32,315.338 |
| 11 sep 2026 | 34.25 | 34.96 | 33.86 | 34.10 | −0.15% | 35,151.66 |
| 10 sep 2026 | 33.85 | 34.24 | 33.26 | 34.15 | +0.53% | 36,450.55 |
| 9 sep 2026 | 33.54 | 33.97 | 33.27 | 33.97 | +0.03% | 55,984.944 |
| 8 sep 2026 | 34.41 | 34.68 | 33.78 | 33.96 | −1.74% | 44,563.374 |
| 4 sep 2026 | 33.96 | 34.72 | 33.96 | 34.56 | +1.53% | 38,772.79 |
| 3 sep 2026 | 33.95 | 34.33 | 33.59 | 34.04 | +0.59% | 58,493.634 |
| 2 sep 2026 | 33.01 | 34.12 | 33.01 | 33.84 | +2.67% | 79,311.071 |
| 1 sep 2026 | 33.14 | 33.42 | 32.62 | 32.96 | −0.42% | 31,306.351 |
| 31 ago 2026 | 33.54 | 33.95 | 33.07 | 33.10 | −1.58% | 28,871.053 |
| 28 ago 2026 | 33.36 | 33.89 | 33.11 | 33.63 | +0.69% | 50,285.39 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.