TipRanks
Go Ultimate55% OFF

First Community Financial (FMFP) Historical Prices

FMFP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.6212.9212.3112.6212.62+0.00%00.00
Oct 29, 202612.6212.9212.3112.6212.62+0.00%00.00
Oct 28, 202612.6212.9212.3112.6212.62-0.04%00.00
Oct 27, 202612.6212.9312.3112.6212.62+0.32%00.00
Oct 26, 202612.6412.9312.3512.6412.58-2.24%00.00
Oct 23, 202612.9312.9312.9312.9312.87+4.48%1000.18
Oct 22, 202612.3812.5012.2512.3812.32-1.90%00.00
Oct 21, 202612.6212.9312.3012.6212.56+0.20%00.00
Oct 20, 202612.5912.9312.2512.5912.53+0.00%00.00
Oct 19, 202612.5912.9312.2512.5912.53+0.00%00.00
Oct 16, 202612.5912.9312.2512.5912.53+0.00%00.00
Oct 15, 202612.5912.9312.2512.5912.53+0.00%00.00
Oct 14, 202612.5912.9312.2512.5912.53+0.72%00.00
Oct 13, 202612.5012.7312.5012.5012.44+1.50%3,4006.22
Oct 12, 202612.3212.5012.1312.3212.26-0.96%00.00
Oct 09, 202612.4412.7412.1312.4412.38+0.00%00.00
Oct 08, 202612.4412.7412.1312.4412.38+0.00%00.00
Oct 07, 202612.4412.7412.1312.4412.38+0.00%00.00
Oct 06, 202612.4412.7412.1312.4412.38+0.00%00.00
Oct 05, 202612.4412.7412.1312.4412.38+2.51%00.00
Oct 02, 202612.1312.1312.1312.1312.07-2.45%1000.18
Oct 01, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 30, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 29, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 28, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 25, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 24, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 23, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 22, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 21, 202612.4412.7412.1312.4412.38+0.00%00.00
Sep 18, 202612.4412.7412.1312.4412.38-3.83%00.00
Sep 17, 202612.2112.9312.2112.9312.87+1.41%9001.67
Sep 16, 202612.5712.7512.5712.7512.69+2.94%1,0001.91
Sep 15, 202612.3912.5712.2012.3912.33-0.04%00.00
Sep 14, 202612.3912.5812.2012.3912.33+0.00%00.00
Sep 11, 202612.3912.5812.2012.3912.33+0.00%00.00
Sep 10, 202612.3912.5812.2012.3912.33-0.68%00.00
Sep 09, 202612.4812.7512.2012.4812.42+0.40%00.00
Sep 08, 202612.4312.6512.2012.4312.37+1.84%00.00
Sep 07, 202612.5012.5012.2012.2012.14+0.00%00.00
Sep 04, 202612.5012.5012.2012.2012.14-2.40%1,4802.80
Sep 03, 202612.5012.5012.5012.5012.44+0.00%1000.19
Sep 02, 202612.1113.4912.0012.5012.44-2.35%12,07235.56
Sep 01, 202612.8013.4912.1112.8012.74-5.11%00.00
Aug 31, 202612.3813.4912.3513.4913.43+4.29%6001.82
Aug 28, 202612.9413.4912.3812.9412.87+0.00%00.00
Aug 27, 202612.9413.4912.3812.9412.87-4.11%00.00
Aug 26, 202613.7513.7512.5013.4913.43+2.78%3,15011.25
Aug 25, 202613.1313.7512.5013.1313.06-4.55%00.00
Aug 24, 202613.0814.0013.0613.7513.68+1.63%6002.22