NasdaqCM - Delayed Quote • USD
First Community Corporation (FCCO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.81 | 16.11 | 15.71 | 16.00 | 16.00 | 23,300 |
Apr 18, 2024 | 15.83 | 16.16 | 15.83 | 15.95 | 15.95 | 18,200 |
Apr 17, 2024 | 16.00 | 17.00 | 15.47 | 15.95 | 15.95 | 18,200 |
Apr 16, 2024 | 15.70 | 15.88 | 15.40 | 15.79 | 15.79 | 24,600 |
Apr 15, 2024 | 16.65 | 16.65 | 15.61 | 15.88 | 15.88 | 79,200 |
Apr 12, 2024 | 16.01 | 16.70 | 15.91 | 16.38 | 16.38 | 29,300 |
Apr 11, 2024 | 16.40 | 16.40 | 16.02 | 16.13 | 16.13 | 20,100 |
Apr 10, 2024 | 16.40 | 16.55 | 16.12 | 16.26 | 16.26 | 26,400 |
Apr 9, 2024 | 16.53 | 16.85 | 16.50 | 16.67 | 16.67 | 12,200 |
Apr 8, 2024 | 16.56 | 16.96 | 16.50 | 16.67 | 16.67 | 13,500 |
Apr 5, 2024 | 16.56 | 16.87 | 16.50 | 16.69 | 16.69 | 10,000 |
Apr 4, 2024 | 16.85 | 17.08 | 16.65 | 16.68 | 16.68 | 13,800 |
Apr 3, 2024 | 17.20 | 17.20 | 16.59 | 16.88 | 16.88 | 25,300 |
Apr 2, 2024 | 17.17 | 17.36 | 16.85 | 17.09 | 17.09 | 17,300 |
Apr 1, 2024 | 17.40 | 17.55 | 17.07 | 17.27 | 17.27 | 58,600 |
Mar 28, 2024 | 17.20 | 17.49 | 17.16 | 17.43 | 17.43 | 13,000 |
Mar 27, 2024 | 17.08 | 17.45 | 16.80 | 17.20 | 17.20 | 27,100 |
Mar 26, 2024 | 17.09 | 17.16 | 16.60 | 16.98 | 16.98 | 29,500 |
Mar 25, 2024 | 17.55 | 17.63 | 16.67 | 17.03 | 17.03 | 64,300 |
Mar 22, 2024 | 17.79 | 17.79 | 17.16 | 17.40 | 17.40 | 14,000 |
Mar 21, 2024 | 18.05 | 18.05 | 17.22 | 17.61 | 17.61 | 26,300 |
Mar 20, 2024 | 17.02 | 18.49 | 16.68 | 17.59 | 17.59 | 46,900 |
Mar 19, 2024 | 17.12 | 17.17 | 16.86 | 17.00 | 17.00 | 13,700 |
Mar 18, 2024 | 17.00 | 17.24 | 16.94 | 16.94 | 16.94 | 13,500 |
Mar 15, 2024 | 16.80 | 17.18 | 16.63 | 17.00 | 17.00 | 69,200 |
Mar 14, 2024 | 17.20 | 17.21 | 16.96 | 17.02 | 17.02 | 19,900 |
Mar 13, 2024 | 17.04 | 17.35 | 17.00 | 17.27 | 17.27 | 20,300 |
Mar 12, 2024 | 17.19 | 17.40 | 16.76 | 17.20 | 17.20 | 24,100 |
Mar 11, 2024 | 17.16 | 17.43 | 17.15 | 17.15 | 17.15 | 12,100 |
Mar 8, 2024 | 17.64 | 17.90 | 17.11 | 17.11 | 17.11 | 8,500 |
Mar 7, 2024 | 17.78 | 17.80 | 17.25 | 17.40 | 17.40 | 10,400 |
Mar 6, 2024 | 17.39 | 17.85 | 17.07 | 17.40 | 17.40 | 21,100 |
Mar 5, 2024 | 16.01 | 18.24 | 16.01 | 17.40 | 17.40 | 47,900 |
Mar 4, 2024 | 16.35 | 16.45 | 16.06 | 16.12 | 16.12 | 12,100 |
Mar 1, 2024 | 16.31 | 16.50 | 16.00 | 16.15 | 16.15 | 16,100 |
Feb 29, 2024 | 16.44 | 16.67 | 16.27 | 16.43 | 16.43 | 14,000 |
Feb 28, 2024 | 16.20 | 16.61 | 16.10 | 16.19 | 16.19 | 13,600 |
Feb 27, 2024 | 16.47 | 16.63 | 16.11 | 16.30 | 16.30 | 30,600 |
Feb 26, 2024 | 16.36 | 16.55 | 16.29 | 16.30 | 16.30 | 14,400 |
Feb 23, 2024 | 16.42 | 16.55 | 16.36 | 16.45 | 16.45 | 18,500 |
Feb 22, 2024 | 16.40 | 16.78 | 16.30 | 16.55 | 16.55 | 20,000 |
Feb 21, 2024 | 16.50 | 16.67 | 16.27 | 16.50 | 16.50 | 28,300 |
Feb 20, 2024 | 17.00 | 17.17 | 16.50 | 16.52 | 16.52 | 40,900 |
Feb 16, 2024 | 17.22 | 17.40 | 16.91 | 17.06 | 17.06 | 20,800 |
Feb 15, 2024 | 17.04 | 17.58 | 16.96 | 17.20 | 17.20 | 24,400 |
Feb 14, 2024 | 16.78 | 17.18 | 16.68 | 17.03 | 17.03 | 11,500 |
Feb 13, 2024 | 17.60 | 17.65 | 16.53 | 16.64 | 16.64 | 19,800 |
Feb 12, 2024 | 17.28 | 18.02 | 17.26 | 17.75 | 17.75 | 52,000 |
Feb 9, 2024 | 17.43 | 17.56 | 17.20 | 17.20 | 17.20 | 19,400 |
Feb 8, 2024 | 17.11 | 17.38 | 17.11 | 17.25 | 17.25 | 11,300 |
Feb 7, 2024 | 17.33 | 17.70 | 17.00 | 17.15 | 17.15 | 20,200 |
Feb 6, 2024 | 17.75 | 17.75 | 17.27 | 17.57 | 17.57 | 9,700 |
Feb 5, 2024 | 0.14 Dividend | |||||
Feb 5, 2024 | 18.00 | 18.21 | 17.37 | 17.70 | 17.70 | 9,900 |
Feb 2, 2024 | 18.42 | 18.60 | 18.07 | 18.24 | 18.10 | 7,000 |
Feb 1, 2024 | 18.70 | 18.76 | 17.75 | 18.54 | 18.40 | 17,500 |
Jan 31, 2024 | 19.14 | 19.14 | 18.70 | 18.70 | 18.56 | 16,800 |
Jan 30, 2024 | 18.98 | 19.25 | 18.88 | 19.00 | 18.85 | 19,200 |
Jan 29, 2024 | 19.17 | 20.19 | 19.00 | 19.00 | 18.85 | 20,400 |
Jan 26, 2024 | 19.50 | 20.16 | 19.26 | 19.26 | 19.11 | 9,800 |
Jan 25, 2024 | 19.43 | 19.70 | 19.00 | 19.26 | 19.11 | 12,300 |
Jan 24, 2024 | 19.14 | 20.32 | 18.45 | 18.46 | 18.32 | 16,300 |
Jan 23, 2024 | 18.84 | 18.84 | 18.46 | 18.46 | 18.32 | 6,100 |
Jan 22, 2024 | 18.38 | 18.79 | 18.38 | 18.63 | 18.49 | 12,200 |
Jan 19, 2024 | 18.58 | 18.70 | 18.07 | 18.50 | 18.36 | 27,300 |
Jan 18, 2024 | 18.43 | 18.83 | 18.30 | 18.41 | 18.27 | 23,600 |
Jan 17, 2024 | 18.20 | 18.45 | 18.11 | 18.45 | 18.31 | 8,500 |
Jan 16, 2024 | 18.45 | 18.55 | 18.25 | 18.36 | 18.22 | 19,700 |
Jan 12, 2024 | 18.77 | 19.09 | 18.39 | 18.48 | 18.34 | 11,700 |
Jan 11, 2024 | 18.63 | 18.99 | 18.50 | 18.62 | 18.48 | 10,300 |
Jan 10, 2024 | 19.00 | 19.00 | 18.76 | 18.89 | 18.75 | 14,500 |
Jan 9, 2024 | 19.47 | 19.60 | 19.00 | 19.10 | 18.95 | 16,500 |
Jan 8, 2024 | 20.15 | 20.18 | 19.50 | 19.62 | 19.47 | 17,700 |
Jan 5, 2024 | 20.40 | 20.40 | 19.80 | 19.90 | 19.75 | 41,500 |
Jan 4, 2024 | 20.82 | 20.91 | 19.99 | 20.27 | 20.11 | 30,000 |
Jan 3, 2024 | 21.47 | 21.57 | 20.47 | 20.67 | 20.51 | 14,800 |
Jan 2, 2024 | 21.45 | 21.90 | 21.26 | 21.42 | 21.26 | 5,200 |
Dec 29, 2023 | 21.65 | 22.00 | 21.53 | 21.53 | 21.36 | 12,800 |
Dec 28, 2023 | 21.26 | 21.77 | 21.26 | 21.58 | 21.41 | 8,200 |
Dec 27, 2023 | 21.40 | 21.55 | 21.13 | 21.48 | 21.32 | 14,000 |
Dec 26, 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 21.24 | 4,500 |
Dec 22, 2023 | 21.34 | 21.71 | 21.00 | 21.30 | 21.14 | 11,600 |
Dec 21, 2023 | 21.00 | 21.27 | 20.98 | 21.10 | 20.94 | 12,300 |
Dec 20, 2023 | 20.72 | 21.36 | 20.72 | 21.00 | 20.84 | 23,900 |
Dec 19, 2023 | 21.17 | 21.25 | 20.81 | 20.81 | 20.65 | 7,400 |
Dec 18, 2023 | 21.00 | 21.30 | 20.51 | 20.77 | 20.61 | 15,000 |
Dec 15, 2023 | 20.76 | 21.45 | 20.45 | 21.10 | 20.94 | 95,200 |
Dec 14, 2023 | 19.93 | 20.76 | 19.83 | 20.50 | 20.34 | 21,700 |
Dec 13, 2023 | 19.07 | 20.00 | 19.07 | 19.63 | 19.48 | 41,200 |
Dec 12, 2023 | 19.06 | 19.39 | 19.02 | 19.31 | 19.16 | 13,900 |
Dec 11, 2023 | 19.38 | 19.59 | 19.18 | 19.29 | 19.14 | 19,800 |
Dec 8, 2023 | 19.08 | 19.38 | 19.02 | 19.20 | 19.05 | 4,200 |
Dec 7, 2023 | 18.75 | 18.80 | 18.75 | 18.75 | 18.61 | 8,700 |
Dec 6, 2023 | 18.68 | 18.74 | 18.57 | 18.74 | 18.60 | 9,200 |
Dec 5, 2023 | 18.26 | 18.38 | 18.04 | 18.38 | 18.24 | 8,500 |
Dec 4, 2023 | 18.07 | 18.50 | 18.07 | 18.25 | 18.11 | 7,600 |
Dec 1, 2023 | 17.85 | 18.06 | 17.85 | 18.06 | 17.92 | 15,400 |
Nov 30, 2023 | 17.80 | 17.80 | 17.64 | 17.64 | 17.50 | 4,400 |
Nov 29, 2023 | 17.68 | 17.80 | 17.31 | 17.78 | 17.64 | 17,600 |
Nov 28, 2023 | 17.64 | 17.64 | 17.36 | 17.36 | 17.23 | 4,500 |
Nov 27, 2023 | 17.70 | 17.75 | 17.56 | 17.56 | 17.43 | 11,900 |
Nov 24, 2023 | 17.75 | 17.75 | 17.51 | 17.75 | 17.61 | 2,800 |
Nov 22, 2023 | 17.51 | 17.69 | 17.50 | 17.67 | 17.53 | 9,900 |
Nov 21, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.50 | 2,600 |
Nov 20, 2023 | 17.42 | 17.65 | 17.42 | 17.65 | 17.51 | 2,200 |
Nov 17, 2023 | 17.40 | 17.68 | 17.26 | 17.43 | 17.30 | 12,600 |
Nov 16, 2023 | 17.23 | 17.44 | 17.23 | 17.39 | 17.26 | 5,900 |
Nov 15, 2023 | 17.31 | 17.49 | 17.31 | 17.32 | 17.19 | 9,200 |
Nov 14, 2023 | 17.50 | 17.85 | 17.04 | 17.44 | 17.31 | 26,100 |
Nov 13, 2023 | 17.38 | 17.47 | 17.26 | 17.26 | 17.13 | 3,800 |
Nov 10, 2023 | 17.40 | 17.49 | 17.19 | 17.34 | 17.21 | 19,900 |
Nov 9, 2023 | 17.45 | 17.48 | 17.13 | 17.33 | 17.20 | 3,400 |
Nov 8, 2023 | 17.23 | 17.48 | 17.05 | 17.44 | 17.31 | 15,100 |
Nov 7, 2023 | 17.49 | 17.49 | 17.22 | 17.28 | 17.15 | 6,500 |
Nov 6, 2023 | 17.36 | 17.36 | 17.23 | 17.23 | 17.10 | 3,500 |
Nov 3, 2023 | 17.19 | 17.65 | 17.19 | 17.40 | 17.27 | 15,300 |
Nov 2, 2023 | 17.26 | 17.51 | 17.00 | 17.22 | 17.09 | 13,100 |
Nov 1, 2023 | 17.58 | 17.71 | 17.15 | 17.21 | 17.08 | 22,700 |
Oct 31, 2023 | 17.25 | 17.70 | 17.03 | 17.70 | 17.56 | 16,400 |
Oct 30, 2023 | 0.14 Dividend | |||||
Oct 30, 2023 | 17.36 | 17.52 | 17.08 | 17.30 | 17.17 | 4,900 |
Oct 27, 2023 | 17.00 | 17.57 | 17.00 | 17.32 | 17.05 | 14,700 |
Oct 26, 2023 | 17.76 | 17.76 | 17.09 | 17.40 | 17.13 | 15,000 |
Oct 25, 2023 | 17.79 | 17.79 | 17.01 | 17.30 | 17.03 | 8,200 |
Oct 24, 2023 | 17.22 | 17.57 | 17.00 | 17.10 | 16.83 | 15,100 |
Oct 23, 2023 | 17.56 | 17.60 | 17.00 | 17.37 | 17.10 | 11,400 |
Oct 20, 2023 | 17.59 | 17.79 | 17.25 | 17.45 | 17.18 | 9,000 |
Oct 19, 2023 | 17.71 | 18.87 | 17.30 | 17.55 | 17.27 | 18,800 |
Oct 18, 2023 | 17.50 | 18.27 | 17.43 | 17.80 | 17.52 | 24,000 |
Oct 17, 2023 | 17.77 | 17.83 | 17.25 | 17.57 | 17.29 | 22,900 |
Oct 16, 2023 | 17.49 | 17.65 | 17.32 | 17.37 | 17.10 | 15,100 |
Oct 13, 2023 | 17.38 | 17.38 | 17.21 | 17.35 | 17.08 | 5,300 |
Oct 12, 2023 | 17.31 | 17.50 | 17.01 | 17.28 | 17.01 | 24,600 |
Oct 11, 2023 | 17.62 | 17.69 | 17.36 | 17.40 | 17.13 | 12,600 |
Oct 10, 2023 | 17.88 | 18.24 | 17.34 | 17.50 | 17.23 | 46,400 |
Oct 9, 2023 | 18.36 | 18.36 | 17.72 | 17.72 | 17.44 | 6,000 |
Oct 6, 2023 | 17.85 | 18.03 | 17.74 | 17.74 | 17.46 | 10,100 |
Oct 5, 2023 | 17.63 | 17.88 | 17.57 | 17.70 | 17.42 | 15,300 |
Oct 4, 2023 | 17.27 | 17.63 | 17.27 | 17.47 | 17.20 | 8,800 |
Oct 3, 2023 | 17.10 | 17.44 | 17.01 | 17.23 | 16.96 | 9,200 |
Oct 2, 2023 | 17.38 | 17.38 | 17.00 | 17.04 | 16.77 | 4,900 |
Sep 29, 2023 | 17.60 | 17.65 | 17.26 | 17.27 | 17.00 | 10,400 |
Sep 28, 2023 | 17.61 | 17.65 | 17.55 | 17.55 | 17.27 | 4,100 |
Sep 27, 2023 | 17.58 | 17.65 | 17.42 | 17.55 | 17.27 | 7,900 |
Sep 26, 2023 | 17.33 | 17.57 | 17.33 | 17.42 | 17.15 | 8,700 |
Sep 25, 2023 | 17.43 | 17.58 | 17.43 | 17.50 | 17.23 | 7,300 |
Sep 22, 2023 | 17.57 | 17.60 | 17.26 | 17.40 | 17.13 | 7,000 |
Sep 21, 2023 | 17.25 | 17.56 | 17.16 | 17.40 | 17.13 | 7,500 |
Sep 20, 2023 | 17.36 | 17.60 | 17.25 | 17.44 | 17.17 | 6,500 |
Sep 19, 2023 | 17.37 | 17.63 | 17.32 | 17.46 | 17.19 | 8,000 |
Sep 18, 2023 | 17.27 | 17.56 | 16.81 | 17.41 | 17.14 | 13,200 |
Sep 15, 2023 | 17.52 | 17.61 | 17.12 | 17.50 | 17.23 | 47,200 |
Sep 14, 2023 | 17.49 | 17.68 | 17.33 | 17.42 | 17.15 | 7,400 |
Sep 13, 2023 | 17.45 | 17.52 | 17.36 | 17.36 | 17.09 | 6,800 |
Sep 12, 2023 | 17.25 | 17.45 | 17.11 | 17.35 | 17.08 | 7,900 |
Sep 11, 2023 | 17.33 | 17.56 | 17.00 | 17.14 | 16.87 | 12,100 |
Sep 8, 2023 | 16.84 | 17.24 | 16.82 | 17.07 | 16.80 | 7,700 |
Sep 7, 2023 | 17.19 | 17.48 | 16.82 | 16.92 | 16.65 | 35,300 |
Sep 6, 2023 | 17.36 | 17.75 | 17.04 | 17.05 | 16.78 | 7,500 |
Sep 5, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | 3,800 |
Sep 1, 2023 | 17.46 | 17.69 | 17.45 | 17.59 | 17.31 | 6,400 |
Aug 31, 2023 | 17.52 | 17.69 | 17.26 | 17.28 | 17.01 | 6,900 |
Aug 30, 2023 | 17.17 | 17.50 | 17.17 | 17.35 | 17.08 | 3,100 |
Aug 29, 2023 | 17.15 | 17.54 | 17.00 | 17.54 | 17.26 | 9,400 |
Aug 28, 2023 | 17.00 | 17.10 | 16.95 | 17.03 | 16.76 | 7,800 |
Aug 25, 2023 | 17.10 | 17.39 | 16.87 | 17.05 | 16.78 | 26,400 |
Aug 24, 2023 | 17.09 | 17.57 | 17.01 | 17.01 | 16.74 | 9,100 |
Aug 23, 2023 | 17.30 | 17.30 | 17.13 | 17.13 | 16.86 | 5,200 |
Aug 22, 2023 | 17.04 | 17.28 | 17.00 | 17.07 | 16.80 | 3,400 |
Aug 21, 2023 | 17.12 | 17.73 | 17.11 | 17.40 | 17.13 | 4,900 |
Aug 18, 2023 | 17.29 | 17.65 | 17.29 | 17.50 | 17.23 | 8,000 |
Aug 17, 2023 | 17.52 | 17.79 | 17.24 | 17.43 | 17.16 | 26,000 |
Aug 16, 2023 | 17.83 | 18.08 | 17.38 | 17.38 | 17.11 | 15,200 |
Aug 15, 2023 | 18.11 | 18.11 | 17.59 | 17.74 | 17.46 | 5,000 |
Aug 14, 2023 | 18.48 | 18.82 | 18.09 | 18.09 | 17.81 | 12,300 |
Aug 11, 2023 | 18.75 | 18.99 | 18.50 | 18.54 | 18.25 | 12,000 |
Aug 10, 2023 | 18.77 | 18.97 | 18.56 | 18.65 | 18.36 | 11,800 |
Aug 9, 2023 | 19.09 | 19.18 | 18.48 | 18.73 | 18.44 | 19,200 |
Aug 8, 2023 | 19.18 | 19.32 | 18.84 | 18.99 | 18.69 | 12,700 |
Aug 7, 2023 | 19.05 | 19.52 | 18.89 | 19.11 | 18.81 | 18,800 |
Aug 4, 2023 | 19.73 | 19.74 | 19.02 | 19.26 | 18.96 | 41,700 |
Aug 3, 2023 | 19.47 | 19.88 | 19.38 | 19.64 | 19.33 | 14,800 |
Aug 2, 2023 | 19.52 | 19.69 | 19.35 | 19.41 | 19.11 | 16,800 |
Aug 1, 2023 | 19.75 | 19.95 | 19.02 | 19.60 | 19.29 | 21,400 |
Jul 31, 2023 | 0.14 Dividend | |||||
Jul 31, 2023 | 19.52 | 19.95 | 19.44 | 19.75 | 19.44 | 25,600 |
Jul 28, 2023 | 19.63 | 20.00 | 19.34 | 19.75 | 19.30 | 19,900 |
Jul 27, 2023 | 18.94 | 19.39 | 18.94 | 19.26 | 18.82 | 27,400 |
Jul 26, 2023 | 19.63 | 19.63 | 18.76 | 19.05 | 18.62 | 70,600 |
Jul 25, 2023 | 18.46 | 19.57 | 18.26 | 19.42 | 18.98 | 21,600 |
Jul 24, 2023 | 18.40 | 18.49 | 18.18 | 18.49 | 18.07 | 24,100 |
Jul 21, 2023 | 18.30 | 18.50 | 18.21 | 18.25 | 17.84 | 14,800 |
Jul 20, 2023 | 17.84 | 18.23 | 17.64 | 18.23 | 17.82 | 24,200 |
Jul 19, 2023 | 17.50 | 18.05 | 17.48 | 17.73 | 17.33 | 26,500 |
Jul 18, 2023 | 17.19 | 17.50 | 17.19 | 17.47 | 17.07 | 19,500 |
Jul 17, 2023 | 16.85 | 17.14 | 16.82 | 17.02 | 16.63 | 12,800 |
Jul 14, 2023 | 17.05 | 17.18 | 16.77 | 16.86 | 16.48 | 8,600 |
Jul 13, 2023 | 17.12 | 17.25 | 16.90 | 16.97 | 16.59 | 10,700 |
Jul 12, 2023 | 17.34 | 17.45 | 17.00 | 17.05 | 16.66 | 64,500 |
Jul 11, 2023 | 17.66 | 17.66 | 16.88 | 16.96 | 16.58 | 34,700 |
Jul 10, 2023 | 17.95 | 17.95 | 17.26 | 17.40 | 17.01 | 7,100 |
Jul 7, 2023 | 17.34 | 17.60 | 17.04 | 17.43 | 17.03 | 39,600 |
Jul 6, 2023 | 17.37 | 17.68 | 17.05 | 17.35 | 16.96 | 19,200 |
Jul 5, 2023 | 17.42 | 17.52 | 17.32 | 17.49 | 17.09 | 18,800 |
Jul 3, 2023 | 17.39 | 17.49 | 17.22 | 17.38 | 16.99 | 5,300 |
Jun 30, 2023 | 17.43 | 17.52 | 17.25 | 17.36 | 16.97 | 18,000 |
Jun 29, 2023 | 17.27 | 17.55 | 17.25 | 17.40 | 17.01 | 13,200 |
Jun 28, 2023 | 17.54 | 17.55 | 17.38 | 17.38 | 16.99 | 10,000 |
Jun 27, 2023 | 17.37 | 17.59 | 17.29 | 17.31 | 16.92 | 13,200 |
Jun 26, 2023 | 17.25 | 17.75 | 17.21 | 17.46 | 17.06 | 38,800 |
Jun 23, 2023 | 17.80 | 17.87 | 17.16 | 17.50 | 17.10 | 833,200 |
Jun 22, 2023 | 17.89 | 18.00 | 17.61 | 17.87 | 17.46 | 34,100 |
Jun 21, 2023 | 18.00 | 18.04 | 17.95 | 18.01 | 17.60 | 22,500 |
Jun 20, 2023 | 17.63 | 18.03 | 17.63 | 18.02 | 17.61 | 31,200 |
Jun 16, 2023 | 17.94 | 18.02 | 17.67 | 17.75 | 17.35 | 46,200 |
Jun 15, 2023 | 18.05 | 18.45 | 17.86 | 17.94 | 17.53 | 27,300 |
Jun 14, 2023 | 18.08 | 18.17 | 17.92 | 17.96 | 17.55 | 20,700 |
Jun 13, 2023 | 18.16 | 18.50 | 18.12 | 18.15 | 17.74 | 20,900 |
Jun 12, 2023 | 18.30 | 18.44 | 18.06 | 18.20 | 17.79 | 19,400 |
Jun 9, 2023 | 18.35 | 18.44 | 18.10 | 18.30 | 17.89 | 27,000 |
Jun 8, 2023 | 18.40 | 18.82 | 18.27 | 18.48 | 18.06 | 33,700 |
Jun 7, 2023 | 17.46 | 18.52 | 17.46 | 18.52 | 18.10 | 20,500 |
Jun 6, 2023 | 17.07 | 17.78 | 17.07 | 17.56 | 17.16 | 38,800 |
Jun 5, 2023 | 17.19 | 17.25 | 17.01 | 17.19 | 16.80 | 21,900 |
Jun 2, 2023 | 16.99 | 17.26 | 16.80 | 17.25 | 16.86 | 32,700 |
Jun 1, 2023 | 16.77 | 17.08 | 16.74 | 16.99 | 16.60 | 36,600 |
May 31, 2023 | 16.90 | 17.00 | 16.52 | 16.70 | 16.32 | 23,300 |
May 30, 2023 | 16.82 | 17.07 | 16.82 | 17.00 | 16.61 | 13,400 |
May 26, 2023 | 16.96 | 17.34 | 16.83 | 16.93 | 16.55 | 25,000 |
May 25, 2023 | 16.90 | 17.09 | 16.74 | 17.01 | 16.62 | 28,200 |
May 24, 2023 | 16.90 | 17.11 | 16.90 | 17.02 | 16.63 | 40,900 |
May 23, 2023 | 16.77 | 17.14 | 16.67 | 17.10 | 16.71 | 45,200 |
May 22, 2023 | 16.75 | 16.87 | 16.30 | 16.77 | 16.39 | 46,000 |
May 19, 2023 | 17.25 | 17.25 | 16.54 | 16.62 | 16.24 | 53,700 |
May 18, 2023 | 17.25 | 17.50 | 17.01 | 17.20 | 16.81 | 13,700 |
May 17, 2023 | 17.37 | 17.38 | 17.07 | 17.28 | 16.89 | 11,900 |
May 16, 2023 | 17.55 | 17.79 | 17.20 | 17.20 | 16.81 | 8,600 |
May 15, 2023 | 17.58 | 17.58 | 17.07 | 17.40 | 17.01 | 5,100 |
May 12, 2023 | 16.84 | 17.86 | 16.83 | 17.21 | 16.82 | 11,700 |
May 11, 2023 | 16.66 | 17.00 | 16.30 | 16.66 | 16.28 | 62,100 |
May 10, 2023 | 17.02 | 17.10 | 16.41 | 16.75 | 16.37 | 15,300 |
May 9, 2023 | 17.31 | 17.39 | 16.86 | 17.01 | 16.62 | 14,200 |
May 8, 2023 | 18.60 | 18.75 | 17.31 | 17.46 | 17.06 | 21,900 |
May 5, 2023 | 18.75 | 18.97 | 18.34 | 18.60 | 18.18 | 15,000 |
May 4, 2023 | 19.00 | 19.10 | 17.92 | 18.62 | 18.20 | 16,200 |
May 3, 2023 | 19.50 | 20.14 | 18.97 | 19.02 | 18.59 | 41,800 |
May 2, 2023 | 20.35 | 20.35 | 19.35 | 19.47 | 19.03 | 19,100 |
May 1, 2023 | 0.14 Dividend | |||||
May 1, 2023 | 21.22 | 21.27 | 20.27 | 20.28 | 19.82 | 22,000 |
Apr 28, 2023 | 20.33 | 21.50 | 20.15 | 21.23 | 20.61 | 41,100 |
Apr 27, 2023 | 20.01 | 20.40 | 19.85 | 20.20 | 19.61 | 22,300 |
Apr 26, 2023 | 20.00 | 20.19 | 19.54 | 20.12 | 19.53 | 31,400 |
Apr 25, 2023 | 20.28 | 20.28 | 19.61 | 20.07 | 19.49 | 20,200 |
Apr 24, 2023 | 20.20 | 20.69 | 20.07 | 20.07 | 19.49 | 12,100 |
Apr 21, 2023 | 20.00 | 20.49 | 19.98 | 20.20 | 19.61 | 19,800 |
Apr 20, 2023 | 20.98 | 20.98 | 20.07 | 20.35 | 19.76 | 13,200 |
Related Tickers
BKU BankUnited, Inc.
26.71
+3.25%
VABK Virginia National Bankshares Corporation
24.25
-0.45%
SBFG SB Financial Group, Inc.
13.43
+0.75%
HBCP Home Bancorp, Inc.
36.09
+7.41%
MYFW First Western Financial, Inc.
14.80
+8.39%
GNTY Guaranty Bancshares, Inc.
29.53
+4.35%
GTPS Great American Bancorp, Inc.
39.00
0.00%
CFB CrossFirst Bankshares, Inc.
12.43
+3.07%
BFC Bank First Corporation
78.50
+3.55%
CTBI Community Trust Bancorp, Inc.
41.82
+2.88%