First Community

FCCO
🏛️ usa →
28.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.75 21.00 20.38 20.88 0.0M
2021-12-30 20.67 20.67 20.45 20.45 0.0M
2021-12-29 21.00 21.05 20.56 20.66 0.0M
2021-12-28 20.75 21.85 20.68 20.68 0.0M
2021-12-27 20.93 21.00 20.38 20.91 0.0M
2021-12-23 20.10 20.50 20.10 20.45 0.0M
2021-12-22 20.32 20.50 19.50 20.05 0.1M
2021-12-21 20.63 20.98 20.25 20.35 0.0M
2021-12-20 20.27 20.96 20.27 20.65 0.0M
2021-12-17 20.49 20.49 20.00 20.37 0.0M
2021-12-16 21.13 21.20 20.65 20.80 0.0M
2021-12-15 21.00 21.98 21.00 21.06 0.0M
2021-12-14 21.06 21.11 21.06 21.11 0.0M
2021-12-13 21.73 21.73 21.03 21.04 0.0M
2021-12-10 21.01 22.21 21.01 21.37 0.0M
2021-12-09 21.27 22.00 21.05 21.13 0.0M
2021-12-08 23.42 23.42 20.50 21.35 0.0M
2021-12-07 21.90 21.90 21.22 21.46 0.0M
2021-12-06 22.45 23.10 21.33 21.75 0.0M
2021-12-03 21.74 22.50 20.50 22.30 0.0M
2021-12-02 21.53 21.83 21.10 21.82 0.0M
2021-12-01 21.92 21.92 20.60 21.47 0.0M
2021-11-30 21.02 21.02 20.50 20.71 0.0M
2021-11-29 21.00 21.12 21.00 21.12 0.0M
2021-11-26 20.99 21.38 20.27 20.70 0.0M
2021-11-24 21.30 21.30 21.13 21.19 0.0M
2021-11-23 21.45 21.61 21.08 21.61 0.0M
2021-11-22 21.30 21.57 21.30 21.45 0.0M
2021-11-19 21.53 22.74 20.66 21.20 0.0M
2021-11-18 21.22 21.90 21.22 21.63 0.0M
2021-11-17 21.47 21.47 21.18 21.39 0.0M
2021-11-16 21.36 21.45 21.36 21.45 0.0M
2021-11-15 21.18 21.58 21.01 21.15 0.0M
2021-11-12 21.00 21.51 20.90 21.05 0.0M
2021-11-11 21.13 22.00 21.02 21.02 0.0M
2021-11-10 21.10 21.50 21.04 21.04 0.0M
2021-11-09 21.18 21.48 20.95 21.07 0.0M
2021-11-08 21.13 21.17 20.94 21.17 0.0M
2021-11-05 21.00 21.12 20.95 21.02 0.0M
2021-11-04 21.25 21.25 20.90 21.07 0.0M
2021-11-03 20.40 21.53 20.40 21.23 0.0M
2021-11-02 20.38 20.50 20.37 20.50 0.0M
2021-11-01 20.00 20.96 20.00 20.42 0.0M
2021-10-29 20.03 20.50 19.96 20.12 0.0M
2021-10-28 19.71 20.15 19.71 19.92 0.0M
2021-10-27 19.65 19.92 19.50 19.55 0.0M
2021-10-26 19.68 19.94 19.53 19.84 0.0M
2021-10-25 19.89 19.99 19.61 19.68 0.0M
2021-10-22 19.87 20.18 19.48 19.57 0.0M
2021-10-21 19.65 19.82 19.50 19.82 0.0M
2021-10-20 19.50 19.70 19.50 19.65 0.0M
2021-10-19 19.30 19.30 19.25 19.25 0.0M
2021-10-18 19.36 19.51 19.36 19.38 0.0M
2021-10-15 19.58 20.17 19.45 19.45 0.0M
2021-10-14 19.22 19.99 19.22 19.60 0.0M
2021-10-13 20.20 20.20 19.49 19.55 0.0M
2021-10-12 19.25 19.88 19.25 19.83 0.0M
2021-10-11 19.79 19.79 19.34 19.51 0.0M
2021-10-08 19.37 19.75 19.37 19.75 0.0M
2021-10-07 19.82 19.88 19.21 19.47 0.0M
2021-10-06 19.93 19.93 19.80 19.80 0.0M
2021-10-05 20.23 20.25 19.60 20.25 0.0M
2021-10-04 19.76 20.27 19.76 20.18 0.0M
2021-10-01 19.81 19.95 19.37 19.71 0.0M
2021-09-30 19.92 20.00 19.80 19.80 0.0M
2021-09-29 19.53 19.95 19.16 19.80 0.0M
2021-09-28 19.45 19.75 19.11 19.30 0.0M
2021-09-27 19.50 19.95 19.00 19.80 0.0M
2021-09-24 19.55 19.55 19.30 19.30 0.0M
2021-09-23 19.54 19.93 19.25 19.56 0.0M
2021-09-22 18.91 19.33 18.90 19.33 0.0M
2021-09-21 19.04 19.11 18.57 18.85 0.0M
2021-09-20 19.34 19.34 19.00 19.15 0.0M
2021-09-17 19.54 19.65 19.16 19.65 0.0M
2021-09-16 19.48 19.61 19.32 19.61 0.0M
2021-09-15 19.29 19.65 19.27 19.65 0.0M
2021-09-14 19.04 19.67 19.04 19.10 0.0M
2021-09-13 19.25 19.78 19.00 19.55 0.0M
2021-09-10 19.31 19.31 19.23 19.23 0.0M
2021-09-09 19.59 19.63 19.29 19.53 0.0M
2021-09-08 19.85 20.00 19.53 19.58 0.0M
2021-09-07 20.03 20.03 19.91 20.00 0.0M
2021-09-03 20.22 20.33 19.90 20.29 0.0M
2021-09-02 20.03 20.33 20.03 20.33 0.0M
2021-09-01 20.39 20.39 19.81 20.06 0.0M
2021-08-31 20.35 20.47 20.24 20.37 0.0M
2021-08-30 20.07 20.58 20.03 20.40 0.0M
2021-08-27 20.72 20.72 20.22 20.22 0.0M
2021-08-26 20.13 20.65 19.67 20.48 0.0M
2021-08-25 21.07 21.07 19.83 20.21 0.0M
2021-08-24 20.59 20.59 19.83 19.86 0.0M
2021-08-23 20.34 21.29 19.74 20.42 0.0M
2021-08-20 20.57 20.57 20.21 20.21 0.0M
2021-08-19 20.72 21.20 20.32 20.32 0.0M
2021-08-18 20.91 21.05 20.31 20.35 0.0M
2021-08-17 21.10 21.29 20.50 21.10 0.0M
2021-08-16 20.91 21.30 20.81 20.91 0.0M
2021-08-13 20.98 21.49 20.85 21.23 0.0M
2021-08-12 20.99 20.99 20.83 20.88 0.0M
2021-08-11 20.76 20.98 20.39 20.62 0.0M
2021-08-10 20.61 20.86 20.61 20.86 0.0M
2021-08-09 20.60 20.65 20.60 20.65 0.0M
2021-08-06 20.79 20.90 20.52 20.57 0.0M
2021-08-05 20.65 20.70 20.47 20.70 0.0M
2021-08-04 20.50 20.74 20.50 20.50 0.0M
2021-08-03 20.64 20.64 20.21 20.50 0.0M
2021-08-02 20.45 20.62 20.45 20.58 0.0M
2021-07-30 20.61 20.66 20.45 20.45 0.0M
2021-07-29 20.84 20.88 20.50 20.58 0.0M
2021-07-28 20.70 20.89 20.55 20.89 0.0M
2021-07-27 20.37 20.79 20.37 20.79 0.0M
2021-07-26 20.61 20.85 20.10 20.51 0.0M
2021-07-23 20.86 20.96 20.13 20.70 0.0M
2021-07-22 20.12 20.72 20.12 20.59 0.0M
2021-07-21 20.44 20.50 20.32 20.32 0.0M
2021-07-20 20.49 20.59 20.00 20.17 0.0M
2021-07-19 20.31 20.44 20.07 20.07 0.0M
2021-07-16 20.88 21.00 20.47 20.47 0.0M
2021-07-15 20.79 20.89 20.50 20.77 0.0M
2021-07-14 20.56 20.95 20.39 20.80 0.0M
2021-07-13 20.88 20.88 20.35 20.62 0.0M
2021-07-12 20.56 20.90 20.56 20.79 0.0M
2021-07-09 20.67 20.75 20.47 20.47 0.0M
2021-07-08 19.84 20.76 19.84 20.33 0.1M
2021-07-07 19.90 20.38 19.70 20.00 0.0M
2021-07-06 20.53 20.82 20.07 20.30 0.0M
2021-07-02 20.31 20.60 20.16 20.21 0.1M
2021-07-01 20.21 20.67 20.20 20.21 0.0M
2021-06-30 20.72 20.72 20.20 20.20 0.0M
2021-06-29 20.49 20.85 20.11 20.75 0.0M
2021-06-28 20.20 20.44 20.00 20.39 0.0M
2021-06-25 20.03 20.43 19.79 20.20 0.9M
2021-06-24 19.99 20.42 19.71 20.10 0.1M
2021-06-23 19.92 20.17 19.61 19.96 0.0M
2021-06-22 19.95 20.26 19.60 19.96 0.0M
2021-06-21 20.04 20.23 19.77 19.77 0.1M
2021-06-18 19.50 20.44 19.25 20.34 0.0M
2021-06-17 20.01 20.23 19.50 19.60 0.0M
2021-06-16 20.01 20.41 19.87 20.20 0.0M
2021-06-15 19.88 20.25 19.52 20.10 0.0M
2021-06-14 20.44 20.49 19.78 19.78 0.0M
2021-06-11 20.16 20.29 19.85 20.16 0.0M
2021-06-10 20.28 20.28 19.82 19.98 0.0M
2021-06-09 20.20 20.25 20.06 20.14 0.0M
2021-06-08 20.33 20.33 19.95 20.33 0.0M
2021-06-07 20.13 20.40 19.96 20.00 0.0M
2021-06-04 20.34 20.40 19.50 20.00 0.0M
2021-06-03 19.88 20.50 19.88 20.42 0.0M
2021-06-02 19.96 20.47 19.96 20.26 0.0M
2021-06-01 20.23 20.74 20.06 20.22 0.0M
2021-05-28 20.15 20.39 19.70 20.10 0.0M
2021-05-27 19.72 20.19 19.40 20.05 0.0M
2021-05-26 19.34 19.57 18.97 19.57 0.0M
2021-05-25 19.97 19.97 19.00 19.18 0.0M
2021-05-24 19.60 20.20 19.60 19.87 0.0M
2021-05-21 20.00 20.20 19.27 19.55 0.0M
2021-05-20 19.29 20.34 19.00 19.99 0.0M
2021-05-19 19.64 19.94 19.01 19.18 0.0M
2021-05-18 20.04 20.20 19.59 19.77 0.0M
2021-05-17 19.48 20.06 19.27 20.05 0.0M
2021-05-14 19.09 20.05 19.01 19.68 0.0M
2021-05-13 18.85 19.38 18.71 19.11 0.0M
2021-05-12 18.36 18.72 18.36 18.57 0.0M
2021-05-11 18.38 18.50 18.04 18.50 0.0M
2021-05-10 18.08 18.70 18.03 18.60 0.0M
2021-05-07 18.19 18.19 18.02 18.15 0.0M
2021-05-06 18.21 18.30 18.02 18.27 0.0M
2021-05-05 18.75 18.85 18.25 18.47 0.0M
2021-05-04 18.50 18.77 18.39 18.55 0.0M
2021-05-03 18.41 18.94 18.41 18.57 0.0M
2021-04-30 18.58 18.61 18.35 18.40 0.0M
2021-04-29 18.32 18.67 18.30 18.50 0.0M
2021-04-28 18.54 18.78 18.00 18.10 0.0M
2021-04-27 18.98 19.40 18.26 18.26 0.0M
2021-04-26 18.89 19.94 18.81 18.85 0.0M
2021-04-23 19.20 19.53 18.86 19.05 0.0M
2021-04-22 19.09 19.55 19.05 19.05 0.0M
2021-04-21 19.07 19.35 18.80 19.06 0.0M
2021-04-20 19.00 19.17 18.80 18.85 0.0M
2021-04-19 19.23 19.25 18.98 19.00 0.0M
2021-04-16 19.32 19.89 18.86 19.55 0.0M
2021-04-15 19.29 19.48 19.06 19.14 0.0M
2021-04-14 19.14 19.25 18.84 19.12 0.0M
2021-04-13 18.89 19.28 18.83 19.00 0.0M
2021-04-12 19.02 19.46 18.80 18.90 0.0M
2021-04-09 19.27 19.31 19.02 19.12 0.0M
2021-04-08 18.84 19.45 18.83 19.40 0.0M
2021-04-07 19.38 19.51 18.80 18.94 0.0M
2021-04-06 19.04 19.52 18.86 19.23 0.0M
2021-04-05 19.62 19.63 18.73 18.98 0.0M
2021-04-01 19.84 19.94 19.05 19.62 0.0M
2021-03-31 20.91 20.91 19.87 19.95 0.0M
2021-03-30 20.92 21.02 20.81 20.89 0.0M
2021-03-29 21.10 21.10 20.75 20.80 0.0M
2021-03-26 20.99 21.50 20.63 20.97 0.0M
2021-03-25 20.50 20.78 19.44 20.67 0.0M
2021-03-24 19.75 20.89 19.32 19.66 0.0M
2021-03-23 21.24 21.37 19.35 19.66 0.0M
2021-03-22 20.82 21.83 20.31 21.24 0.0M
2021-03-19 20.92 22.00 20.56 21.08 0.1M
2021-03-18 20.30 21.60 20.05 21.00 0.0M
2021-03-17 19.70 20.75 19.41 20.42 0.0M
2021-03-16 20.74 20.87 19.25 20.50 0.0M
2021-03-15 19.81 21.51 18.60 21.16 0.0M
2021-03-12 20.21 20.58 19.64 19.94 0.0M
2021-03-11 20.20 20.21 19.77 20.21 0.0M
2021-03-10 20.21 20.21 19.85 20.18 0.0M
2021-03-09 20.15 20.41 19.62 20.14 0.0M
2021-03-08 20.40 20.71 19.71 19.96 0.0M
2021-03-05 18.62 20.99 18.62 20.15 0.0M
2021-03-04 17.73 18.65 17.72 18.65 0.0M
2021-03-03 17.91 18.63 17.61 17.80 0.0M
2021-03-02 17.90 17.95 17.67 17.82 0.0M
2021-03-01 17.93 18.25 17.67 17.98 0.0M
2021-02-26 17.87 18.33 17.72 17.82 0.0M
2021-02-25 17.68 18.07 17.68 17.80 0.0M
2021-02-24 18.05 18.09 17.66 17.86 0.0M
2021-02-23 17.81 17.98 17.53 17.89 0.0M
2021-02-22 17.01 17.99 16.94 17.56 0.0M
2021-02-19 16.83 17.16 16.83 17.12 0.0M
2021-02-18 17.10 17.19 16.57 16.89 0.0M
2021-02-17 17.55 17.79 17.20 17.20 0.0M
2021-02-16 18.01 18.18 17.49 17.50 0.0M
2021-02-12 17.79 17.88 17.51 17.64 0.0M
2021-02-11 17.41 18.09 17.20 17.97 0.0M
2021-02-10 17.36 17.41 17.11 17.20 0.0M
2021-02-09 17.98 18.36 17.19 17.19 0.0M
2021-02-08 17.75 18.11 17.60 17.92 0.0M
2021-02-05 17.87 18.21 17.59 17.78 0.0M
2021-02-04 18.04 18.10 17.56 18.09 0.0M
2021-02-03 17.97 18.11 17.90 18.06 0.0M
2021-02-02 18.49 18.49 17.81 18.08 0.0M
2021-02-01 16.86 18.63 16.75 17.88 0.0M
2021-01-29 17.20 17.20 16.80 16.99 0.0M
2021-01-28 17.28 17.56 16.81 17.20 0.0M
2021-01-27 17.59 17.59 16.61 17.01 0.0M
2021-01-26 18.21 18.35 17.80 17.89 0.0M
2021-01-25 17.96 18.60 17.60 18.14 0.0M
2021-01-22 16.60 18.49 16.35 18.30 0.0M
2021-01-21 17.54 17.54 16.18 16.43 0.0M
2021-01-20 17.68 17.85 17.01 17.01 0.0M
2021-01-19 17.55 17.65 17.37 17.37 0.0M
2021-01-15 17.23 17.66 17.23 17.45 0.0M
2021-01-14 17.04 17.69 17.04 17.39 0.0M
2021-01-13 17.07 17.30 16.86 16.94 0.0M
2021-01-12 17.20 17.36 17.20 17.20 0.0M
2021-01-11 17.17 17.17 16.78 17.10 0.0M
2021-01-08 17.40 18.25 16.94 17.19 0.0M
2021-01-07 17.85 18.08 17.22 17.23 0.0M
2021-01-06 17.32 18.42 17.32 17.55 0.0M
2021-01-05 16.50 17.27 16.50 17.14 0.0M
2021-01-04 17.23 17.23 16.51 16.66 0.0M