First Community Corporation - Price History
Monthly price history for FCCO (First Community Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.95 | $15.95 |
| April 2024 | $16.53 | $16.53 |
| March 2024 | $17.28 | $17.43 |
| February 2024 | $16.29 | $16.43 |
| January 2024 | $18.40 | $18.70 |
| December 2023 | $21.19 | $21.53 |
| November 2023 | $17.36 | $17.64 |
| October 2023 | $17.42 | $17.70 |
| September 2023 | $16.86 | $17.27 |
| August 2023 | $16.87 | $17.28 |
| July 2023 | $19.28 | $19.75 |
| June 2023 | $16.82 | $17.36 |
| May 2023 | $16.18 | $16.70 |
| April 2023 | $20.44 | $21.23 |
| March 2023 | $19.26 | $20 |
| February 2023 | $19.38 | $20.12 |
| January 2023 | $19.80 | $20.56 |
| December 2022 | $20.93 | $21.89 |
| November 2022 | $19.68 | $20.58 |
| October 2022 | $18.04 | $18.87 |
| September 2022 | $16.62 | $17.50 |
| August 2022 | $17.09 | $18 |
| July 2022 | $17.21 | $18.25 |
| June 2022 | $18.08 | $19.17 |
| May 2022 | $17.82 | $18.90 |
| April 2022 | $18.56 | $19.82 |
| March 2022 | $19.86 | $21.20 |
| February 2022 | $19.15 | $20.44 |
| January 2022 | $19.46 | $20.77 |
| December 2021 | $19.43 | $20.88 |
| November 2021 | $19.28 | $20.71 |
| October 2021 | $18.62 | $20.12 |
| September 2021 | $18.32 | $19.80 |
| August 2021 | $18.85 | $20.37 |
| July 2021 | $18.81 | $20.45 |
| June 2021 | $18.58 | $20.20 |
| May 2021 | $18.49 | $20.10 |
| April 2021 | $16.82 | $18.40 |
| March 2021 | $18.23 | $19.95 |
| February 2021 | $16.29 | $17.82 |
| January 2021 | $15.42 | $16.99 |
| December 2020 | $15.42 | $16.99 |
| November 2020 | $15.66 | $17.26 |
| October 2020 | $12.90 | $14.21 |
| September 2020 | $12.27 | $13.63 |
| August 2020 | $11.41 | $12.68 |
| July 2020 | $12.06 | $13.40 |
| June 2020 | $13.52 | $15.15 |
| May 2020 | $13.20 | $14.80 |
| April 2020 | $13.72 | $15.50 |
| March 2020 | $13.92 | $15.72 |
| February 2020 | $17.18 | $19.41 |
| January 2020 | $18.10 | $20.44 |
| December 2019 | $19.02 | $21.61 |
| November 2019 | $18.07 | $20.53 |
| October 2019 | $16.85 | $19.15 |
| September 2019 | $17.05 | $19.48 |
| August 2019 | $15.67 | $17.91 |
| July 2019 | $16.72 | $19.11 |
| June 2019 | $16.11 | $18.51 |
| May 2019 | $15.47 | $17.78 |
| April 2019 | $16.35 | $18.79 |
| March 2019 | $16.50 | $19.07 |
| February 2019 | $17.34 | $20.05 |
| January 2019 | $17.73 | $20.50 |
| December 2018 | $16.72 | $19.43 |
| November 2018 | $20.20 | $23.48 |
| October 2018 | $18.80 | $21.85 |
| September 2018 | $20.72 | $24.20 |
| August 2018 | $21.54 | $25.15 |
| July 2018 | $21.19 | $24.75 |
| June 2018 | $21.41 | $25.10 |
| May 2018 | $20 | $23.45 |
| April 2018 | $19.66 | $23.05 |
| March 2018 | $19.44 | $22.90 |
| February 2018 | $18.13 | $21.35 |
| January 2018 | $18.55 | $21.85 |
| December 2017 | $19.10 | $22.60 |
| November 2017 | $20.71 | $24.50 |
| October 2017 | $19.36 | $22.90 |
| September 2017 | $17.22 | $20.45 |
| August 2017 | $17.76 | $21.10 |
| July 2017 | $17.64 | $20.95 |
| June 2017 | $17.60 | $21 |
| May 2017 | $18.11 | $21.60 |
| April 2017 | $16.98 | $20.25 |
| March 2017 | $18.36 | $22 |
| February 2017 | $16.90 | $20.25 |
| January 2017 | $16.69 | $20 |
| December 2016 | $15 | $18.05 |
| November 2016 | $13.96 | $16.80 |
| October 2016 | $12.67 | $15.25 |
| September 2016 | $13.02 | $15.75 |
| August 2016 | $12.47 | $15.09 |
| July 2016 | $12.40 | $15 |
| June 2016 | $11.50 | $13.99 |
| May 2016 | $11.91 | $14.49 |
| April 2016 | $11.95 | $14.54 |
| March 2016 | $11.79 | $14.42 |
| February 2016 | $10.83 | $13.25 |
| January 2016 | $10.96 | $13.41 |
| December 2015 | $12.13 | $14.92 |
| November 2015 | $11 | $13.53 |
| October 2015 | $10.66 | $13.11 |
| September 2015 | $10.01 | $12.38 |
| August 2015 | $9.86 | $12.20 |
| July 2015 | $9.96 | $12.32 |
| June 2015 | $9.80 | $12.19 |
| May 2015 | $9.89 | $12.30 |
| April 2015 | $9.83 | $12.23 |
| March 2015 | $9.32 | $11.66 |
| February 2015 | $9.41 | $11.78 |
| January 2015 | $8.79 | $11 |
| December 2014 | $8.98 | $11.31 |
| November 2014 | $8.52 | $10.73 |
| October 2014 | $8.43 | $10.62 |
| September 2014 | $8.40 | $10.64 |
| August 2014 | $8.52 | $10.79 |
| July 2014 | $8.41 | $10.65 |
| June 2014 | $8.36 | $10.65 |
| May 2014 | $8.48 | $10.80 |
| April 2014 | $8.77 | $11.17 |
| March 2014 | $8.73 | $11.18 |
| February 2014 | $8.62 | $11.04 |
| January 2014 | $8.40 | $10.76 |
| December 2013 | $8.08 | $10.40 |
| November 2013 | $7.84 | $10.10 |
| October 2013 | $8.14 | $10.48 |
| September 2013 | $8.05 | $10.43 |
| August 2013 | $8.14 | $10.55 |
| July 2013 | $8.36 | $10.83 |
| June 2013 | $7.06 | $9.20 |
| May 2013 | $7.68 | $10 |
| April 2013 | $6.84 | $8.91 |
| March 2013 | $6.84 | $8.96 |
| February 2013 | $6.89 | $9.03 |
| January 2013 | $6.93 | $9.08 |
| December 2012 | $6.37 | $8.39 |
| November 2012 | $6.45 | $8.50 |
| October 2012 | $6.58 | $8.67 |
| September 2012 | $6.37 | $8.43 |
| August 2012 | $6.24 | $8.25 |
| July 2012 | $6.24 | $8.25 |
| June 2012 | $6.02 | $8 |
| May 2012 | $5.95 | $7.91 |
| April 2012 | $6.20 | $8.24 |
| March 2012 | $5.78 | $7.73 |
| February 2012 | $5.44 | $7.27 |
| January 2012 | $5.46 | $7.30 |
| December 2011 | $4.61 | $6.19 |
| November 2011 | $4.52 | $6.07 |
| October 2011 | $4.65 | $6.25 |
| September 2011 | $4.31 | $5.83 |
| August 2011 | $4.40 | $5.95 |
| July 2011 | $4.87 | $6.58 |
| June 2011 | $5.10 | $6.94 |
| May 2011 | $5.24 | $7.13 |
| April 2011 | $5.07 | $6.94 |
| March 2011 | $4.92 | $6.73 |
| February 2011 | $4.75 | $6.50 |
| January 2011 | $4.68 | $6.40 |
| December 2010 | $4.20 | $5.78 |
| November 2010 | $3.74 | $5.15 |
| October 2010 | $3.93 | $5.41 |
| September 2010 | $3.75 | $5.20 |
| August 2010 | $3.99 | $5.53 |
| July 2010 | $4.06 | $5.67 |
| June 2010 | $4.15 | $5.80 |
| May 2010 | $4.67 | $6.53 |
| April 2010 | $4.83 | $6.75 |
| March 2010 | $4.41 | $6.20 |
| February 2010 | $4.45 | $6.25 |
| January 2010 | $4.27 | $6 |
| December 2009 | $4.45 | $6.30 |
| November 2009 | $4.25 | $6.01 |
| October 2009 | $4.42 | $6.25 |
| September 2009 | $4.35 | $6.20 |
| August 2009 | $4.74 | $6.75 |
| July 2009 | $4.53 | $6.49 |
| June 2009 | $4.82 | $6.90 |
| May 2009 | $5.28 | $7.57 |
| April 2009 | $5.23 | $7.50 |
| March 2009 | $4.56 | $6.60 |
| February 2009 | $4.12 | $5.96 |
| January 2009 | $4.09 | $5.92 |
| December 2008 | $5.28 | $7.75 |
| November 2008 | $5.30 | $7.78 |
| October 2008 | $5.46 | $8.01 |
| September 2008 | $6.74 | $10 |
| August 2008 | $7.70 | $11.42 |
| July 2008 | $8.04 | $12 |
| June 2008 | $7.81 | $11.66 |
| May 2008 | $9.10 | $13.59 |
| April 2008 | $9.96 | $14.87 |
| March 2008 | $9.86 | $14.80 |
| February 2008 | $9.37 | $14.07 |
| January 2008 | $10.66 | $16 |
| December 2007 | $8.54 | $12.90 |
| November 2007 | $9.94 | $15 |
| October 2007 | $10.43 | $15.75 |
| September 2007 | $10.55 | $16 |
| August 2007 | $10.06 | $15.25 |
| July 2007 | $10.42 | $15.81 |
| June 2007 | $10.96 | $16.70 |
| May 2007 | $11.14 | $16.96 |
| April 2007 | $11.17 | $17.01 |
| March 2007 | $11.46 | $17.52 |
| February 2007 | $11.45 | $17.51 |
| January 2007 | $11.12 | $17 |
| December 2006 | $10.90 | $16.72 |
| November 2006 | $11.53 | $17.69 |
| October 2006 | $11.67 | $17.91 |
| September 2006 | $11.66 | $17.95 |
| August 2006 | $11.62 | $17.90 |
| July 2006 | $11.42 | $17.58 |
| June 2006 | $11.84 | $18.30 |
| May 2006 | $11.53 | $17.81 |
| April 2006 | $11.49 | $17.75 |
| March 2006 | $11.67 | $18.08 |
| February 2006 | $11.93 | $18.50 |
| January 2006 | $11.74 | $18.21 |
| December 2005 | $11.90 | $18.50 |
| November 2005 | $12.22 | $19 |
| October 2005 | $12.35 | $19.20 |
| September 2005 | $12.51 | $19.50 |
| August 2005 | $12.51 | $19.50 |
| July 2005 | $12.06 | $18.80 |
| June 2005 | $11.67 | $18.24 |
| May 2005 | $11.84 | $18.50 |
| April 2005 | $11.95 | $18.72 |
| March 2005 | $13.08 | $20.50 |
| February 2005 | $12.76 | $20 |
| January 2005 | $12.56 | $19.68 |
| December 2004 | $12.71 | $19.97 |
| November 2004 | $12.57 | $19.75 |
| October 2004 | $13.05 | $20.50 |
| September 2004 | $12.70 | $20 |
| August 2004 | $13.67 | $21.52 |
| July 2004 | $13.78 | $21.70 |
| June 2004 | $13.79 | $21.77 |
| May 2004 | $13.62 | $21.50 |
| April 2004 | $13.78 | $21.75 |
| March 2004 | $15.17 | $24 |
| February 2004 | $15.46 | $24.45 |
| January 2004 | $14.57 | $23.05 |
| December 2003 | $13.72 | $21.75 |
| November 2003 | $13.63 | $21.60 |
| October 2003 | $13.56 | $21.50 |
| September 2003 | $12.59 | $20 |
| August 2003 | $12.08 | $19.20 |
| July 2003 | $12.08 | $19.25 |
| June 2003 | $12.22 | $19.47 |
| May 2003 | $11.93 | $19 |
| April 2003 | $11.93 | $19 |
| March 2003 | $10.24 | $16.35 |
| February 2003 | $10.66 | $17.03 |
| January 2003 | $9.89 | $15.79 |
| December 2002 | $8.30 | $13.30 |
| November 2002 | $8.02 | $12.85 |
| October 2002 | $7.78 | $12.50 |
| September 2002 | $7.78 | $12.50 |
| August 2002 | $8.71 | $14 |
| July 2002 | $8.56 | $13.75 |
| June 2002 | $8.67 | $13.97 |
| May 2002 | $9 | $14.50 |
| April 2002 | $8.17 | $13.20 |
| March 2002 | $7.73 | $12.50 |
| February 2002 | $7.20 | $14.55 |
| January 2002 | $7.10 | $14.35 |
| December 2001 | $6.78 | $13.70 |
| November 2001 | $6.19 | $12.50 |
| October 2001 | $7.08 | $14.30 |
| September 2001 | $6.93 | $14 |
| August 2001 | $7.18 | $14.50 |
| July 2001 | $7.05 | $14.25 |
| June 2001 | $7.30 | $14.75 |
| May 2001 | $7.67 | $15.50 |
| April 2001 | $6.84 | $14.50 |
| March 2001 | $6.13 | $13 |
| February 2001 | $6.90 | $14.62 |
| January 2001 | $6.72 | $14.25 |
| December 2000 | $6.36 | $13.50 |
| November 2000 | $6.36 | $13.50 |
| October 2000 | $6.84 | $14.50 |
| September 2000 | $6.60 | $14 |
| August 2000 | $6.90 | $14.62 |
| July 2000 | $6.84 | $14.50 |
| June 2000 | $7.19 | $15.25 |
| May 2000 | $6.60 | $14 |
| April 2000 | $7.90 | $16.75 |
| March 2000 | $7.78 | $16.50 |
| February 2000 | $8.01 | $17 |
| January 2000 | $7.78 | $16.50 |
| December 1999 | $7.31 | $15.50 |
| November 1999 | $7.90 | $16.75 |
| October 1999 | $7.90 | $16.75 |
| September 1999 | $8.25 | $17.50 |
| August 1999 | $8.37 | $17.75 |
| July 1999 | $8.37 | $17.75 |
| June 1999 | $8.49 | $18 |
| May 1999 | $8.96 | $19 |
| April 1999 | $8.96 | $19 |
| March 1999 | $9.08 | $19.25 |
| February 1999 | $8.60 | $18.25 |
| January 1999 | $7.90 | $16.75 |
| December 1998 | $7.72 | $16.38 |
| November 1998 | $7.78 | $16.50 |
| October 1998 | $7.78 | $16.50 |
| September 1998 | $7.37 | $15.62 |
| August 1998 | $7.07 | $15 |
| July 1998 | $7.07 | $15 |
FCCO
Price: $15.95
52 week price:
Dividend Yield: 3.27%
5-year range yield:
Forward Dividend Yield: 3.39%
Payout Ratio: 36.13%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 11.39
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 667
Market Capitalization: 129.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 17.14%
DGR5: 8.58%
DGR10: 10.08%
DGR20: 7.32%