First Community Rg
FCCO
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
34.35
-0.23 ( -0.67% )
34.30
400
34.37
300
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 34.35
08/14/2026 23:20 � 34.35
08/14/2026 22:30 � 34.35
08/14/2026 22:00 � 34.35
08/14/2026 22:00 5711 34.35
08/14/2026 21:59 1 34.345
08/14/2026 21:59 1 34.345
08/14/2026 21:59 9 34.345
08/14/2026 21:59 4 34.34
08/14/2026 21:59 3 34.345
08/14/2026 21:59 1 34.34
08/14/2026 21:59 6 34.34
08/14/2026 21:59 9 34.34
08/14/2026 21:59 23 34.31
08/14/2026 21:59 86 34.31
08/14/2026 21:59 13 34.31
08/14/2026 21:59 13 34.33
08/14/2026 21:59 13 34.32
08/14/2026 21:59 5 34.32
08/14/2026 21:59 34 34.32
08/14/2026 21:59 18 34.32
08/14/2026 21:59 1 34.325
08/14/2026 21:59 1 34.31
08/14/2026 21:59 6 34.32
08/14/2026 21:59 100 34.33
08/14/2026 21:59 24 34.33
08/14/2026 21:59 31 34.34
08/14/2026 21:59 29 34.31
08/14/2026 21:59 68 34.31
08/14/2026 21:59 2 34.31
08/14/2026 21:59 1 34.32
08/14/2026 21:59 71 34.32
08/14/2026 21:59 100 34.32
08/14/2026 21:59 42 34.33
08/14/2026 21:59 100 34.32
08/14/2026 21:59 2 34.32
08/14/2026 21:59 26 34.32
08/14/2026 21:59 2 34.32
08/14/2026 21:59 2 34.32
08/14/2026 21:59 100 34.32
08/14/2026 21:59 100 34.32
08/14/2026 21:59 100 34.32
08/14/2026 21:59 100 34.32
08/14/2026 21:59 5 34.32
08/14/2026 21:59 2 34.32
08/14/2026 21:59 4 34.32
08/14/2026 21:59 4 34.32
08/14/2026 21:59 4 34.32
08/14/2026 21:59 2 34.33
08/14/2026 21:59 13 34.38
08/14/2026 21:59 7 34.38
08/14/2026 21:59 17 34.38
08/14/2026 21:59 63 34.37
08/14/2026 21:58 1 34.36
08/14/2026 21:58 8 34.32
08/14/2026 21:58 1 34.33
08/14/2026 21:58 100 34.37
08/14/2026 21:58 100 34.37
08/14/2026 21:58 85 34.37
08/14/2026 21:58 2 34.37
08/14/2026 21:58 12 34.37
08/14/2026 21:58 1 34.37
08/14/2026 21:58 100 34.38
08/14/2026 21:58 65 34.38
08/14/2026 21:58 1 34.40
08/14/2026 21:56 54 34.41
08/14/2026 21:56 1 34.45
08/14/2026 21:56 6 34.45
08/14/2026 21:54 53 34.46
08/14/2026 21:52 44 34.45
08/14/2026 21:52 7 34.45
08/14/2026 21:52 47 34.43
08/14/2026 21:52 100 34.43
08/14/2026 21:52 7 34.43
08/14/2026 21:52 25 34.43
08/14/2026 21:52 20 34.43
08/14/2026 21:52 80 34.43
08/14/2026 21:52 24 34.43
08/14/2026 21:52 100 34.42
08/14/2026 21:52 6 34.42
08/14/2026 21:49 1 34.41
08/14/2026 21:49 1 34.42
08/14/2026 21:49 2 34.42
08/14/2026 21:49 6 34.42
08/14/2026 21:49 4 34.42
08/14/2026 21:49 2 34.42
08/14/2026 21:49 6 34.42
08/14/2026 21:49 6 34.42
08/14/2026 21:49 100 34.42
08/14/2026 21:49 12 34.42
08/14/2026 21:49 14 34.42
08/14/2026 21:49 100 34.43
08/14/2026 21:49 12 34.45
08/14/2026 21:49 12 34.45
08/14/2026 21:49 33 34.49
08/14/2026 21:49 12 34.49
08/14/2026 21:45 5 34.45
08/14/2026 21:45 10 34.45
08/14/2026 21:45 12 34.49
08/14/2026 21:44 1 34.44
08/14/2026 21:44 5 34.44
08/14/2026 21:44 6 34.44
08/14/2026 21:44 26 34.49
08/14/2026 21:44 6 34.49
08/14/2026 21:44 12 34.49
08/14/2026 21:44 3 34.43
08/14/2026 21:43 37 34.41
08/14/2026 21:43 8 34.41
08/14/2026 21:43 100 34.42
08/14/2026 21:43 1 34.42
08/14/2026 21:43 1 34.42
08/14/2026 21:43 1 34.42
08/14/2026 21:43 1 34.42
08/14/2026 21:43 1 34.42
08/14/2026 21:43 8 34.43
08/14/2026 21:43 6 34.46
08/14/2026 21:43 6 34.465
08/14/2026 21:39 1 34.465
08/14/2026 21:36 15 34.48
08/14/2026 21:32 33 34.46
08/14/2026 21:32 200 34.46
08/14/2026 21:29 8 34.42
08/14/2026 21:29 68 34.45
08/14/2026 21:29 78 34.42
08/14/2026 21:29 1 34.42
08/14/2026 21:29 19 34.42
08/14/2026 21:29 146 34.42
08/14/2026 21:29 85 34.42
08/14/2026 21:29 3 34.42
08/14/2026 21:29 1 34.42
08/14/2026 21:29 2 34.42
08/14/2026 21:29 46 34.42
08/14/2026 21:29 2 34.42
08/14/2026 21:29 6 34.42
08/14/2026 21:29 29 34.42
08/14/2026 21:29 100 34.42
08/14/2026 21:29 43 34.43
08/14/2026 21:29 100 34.44
08/14/2026 21:28 25 34.44
08/14/2026 21:28 25 34.44
08/14/2026 21:28 25 34.44
08/14/2026 21:28 1 34.44
08/14/2026 21:28 71 34.43
08/14/2026 21:28 29 34.44
08/14/2026 21:28 8 34.45
08/14/2026 21:22 3 34.46
08/14/2026 21:07 11 34.46
08/14/2026 20:39 4 34.36
08/14/2026 20:39 4 34.36
08/14/2026 20:39 100 34.36
08/14/2026 20:39 16 34.35
08/14/2026 20:39 4 34.39
08/14/2026 20:39 1 34.40
08/14/2026 20:39 20 34.40
08/14/2026 20:39 1 34.40
08/14/2026 20:39 1 34.41
08/14/2026 20:39 46 34.41
08/14/2026 20:39 5 34.41
08/14/2026 20:39 1 34.41
08/14/2026 20:39 6 34.41
08/14/2026 20:39 15 34.41
08/14/2026 20:39 2 34.41
08/14/2026 20:39 51 34.41
08/14/2026 20:39 400 34.41
08/14/2026 20:39 10 34.41
08/14/2026 20:39 1 34.42
08/14/2026 20:39 1 34.42
08/14/2026 20:39 1 34.42
08/14/2026 20:39 44 34.42
08/14/2026 20:39 56 34.42
08/14/2026 20:39 1 34.42
08/14/2026 20:39 1 34.42
08/14/2026 20:39 100 34.42
08/14/2026 20:39 55 34.43
08/14/2026 20:39 2 34.47
08/14/2026 20:39 10 34.48
08/14/2026 20:39 63 34.525
08/14/2026 20:03 45 34.64
08/14/2026 20:02 21 34.64
08/14/2026 19:55 5 34.61
08/14/2026 19:52 20 34.58
08/14/2026 19:52 1 34.58
08/14/2026 19:47 2 34.58
08/14/2026 19:46 2 34.58
08/14/2026 19:39 100 34.53
08/14/2026 19:39 6 34.54
08/14/2026 19:39 18 34.55
08/14/2026 19:39 82 34.55
08/14/2026 19:39 6 34.55
08/14/2026 19:39 100 34.54
08/14/2026 19:39 500 34.52
08/14/2026 19:39 1 34.52
08/14/2026 19:39 20 34.52
08/14/2026 19:39 1 34.60
08/14/2026 19:39 1 34.60
08/14/2026 19:38 16 34.62
08/14/2026 19:31 100 34.65
08/14/2026 19:31 14 34.65
08/14/2026 19:31 92 34.64
08/14/2026 19:23 8 34.65
08/14/2026 19:23 1 34.66
08/14/2026 19:19 113 34.63
08/14/2026 19:19 6 34.63
08/14/2026 19:19 1 34.63
08/14/2026 18:57 1 34.85
08/14/2026 18:14 1 34.92
08/14/2026 18:02 100 34.97
08/14/2026 18:02 100 35.00
08/14/2026 18:02 100 35.00
08/14/2026 18:02 100 35.00
08/14/2026 18:02 3 35.00
08/14/2026 18:02 100 34.99
08/14/2026 18:02 200 34.87
08/14/2026 18:02 47 34.86
08/14/2026 18:00 24 34.86
08/14/2026 17:59 200 34.77
08/14/2026 17:59 6 34.77
08/14/2026 17:59 100 34.76
08/14/2026 17:59 2 34.76
08/14/2026 17:59 100 34.76
08/14/2026 17:59 63 34.76
08/14/2026 17:56 1 34.75
08/14/2026 17:53 1 34.75
08/14/2026 17:46 36 34.76
08/14/2026 17:45 2 34.685
08/14/2026 17:45 1 34.76
08/14/2026 17:44 99 34.73
08/14/2026 17:44 1 34.73
08/14/2026 17:40 1 34.76
08/14/2026 17:37 100 34.73
08/14/2026 17:37 100 34.72
08/14/2026 17:37 7 34.72
08/14/2026 17:37 100 34.72
08/14/2026 17:35 1 34.705
08/14/2026 17:30 1 34.765
08/14/2026 17:30 1 34.66
08/14/2026 17:26 1 34.775
08/14/2026 17:25 1 34.67
08/14/2026 16:31 28 34.71
08/14/2026 16:31 200 34.73
08/14/2026 16:31 20 34.75
08/14/2026 16:31 25 34.75
08/14/2026 16:31 5 34.75
08/14/2026 16:31 25 34.75
08/14/2026 16:31 25 34.75
08/14/2026 16:31 200 34.74
08/14/2026 16:31 66 34.67
08/14/2026 16:31 7 34.71
08/14/2026 16:31 100 34.71
08/14/2026 16:21 2 34.55
08/14/2026 15:49 15 34.50
08/14/2026 15:40 1 34.61
08/14/2026 15:38 1 34.43
08/14/2026 15:38 2 34.42
08/14/2026 15:38 2 34.41
08/14/2026 15:38 5 34.40
08/14/2026 15:38 2 34.40
08/14/2026 15:37 1 34.56
08/14/2026 15:30 1 34.68
08/14/2026 15:30 2 34.56
08/14/2026 15:30 68 34.56