Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1st Colonial Bcp PA (OP: FCOB )

15.40 -0.10 (-0.65%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.01 12.03 12.00 12.03 7,345 -0.02(-0.17%)
Jan 30, 2018 12.00 12.05 12.00 12.05 2,000 +0.05(+0.42%)
Jan 26, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 25, 2018 12.00 12.00 11.75 12.00 9,500 +0.10(+0.84%)
Jan 24, 2018 12.10 12.10 11.90 11.90 404 -0.10(-0.83%)
Jan 23, 2018 12.00 12.00 12.00 12.00 300 +0.10(+0.84%)
Jan 22, 2018 11.83 11.90 11.83 11.90 3,127 +0.20(+1.71%)
Jan 18, 2018 11.70 11.70 11.70 0 +0.10(+0.86%)
Jan 17, 2018 11.60 11.60 11.60 11.60 500 +0.16(+1.40%)
Jan 12, 2018 11.44 11.44 11.44 9 +0.04(+0.35%)
Jan 11, 2018 11.52 11.52 11.40 11.40 125,311 -0.12(-1.04%)
Jan 10, 2018 11.52 11.52 11.52 11.52 114 +0.12(+1.05%)
Jan 09, 2018 11.40 11.40 11.40 11.40 949 -0.05(-0.44%)
Jan 05, 2018 11.45 11.45 11.45 0 +0.04(+0.35%)
Jan 04, 2018 11.40 11.41 11.40 11.41 3,100 +0.01(+0.09%)
Jan 03, 2018 11.41 11.41 11.40 11.40 2,023 -0.05(-0.44%)
Jan 02, 2018 11.41 11.45 11.41 11.45 1,144 -0.05(-0.43%)
Dec 29, 2017 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 27, 2017 11.50 11.50 11.50 0 +0.10(+0.88%)
Dec 26, 2017 11.37 11.40 11.37 11.40 1,105 +0.00(+0.00%)
Dec 22, 2017 11.39 11.40 11.37 11.40 2,500 +0.01(+0.09%)
Dec 21, 2017 11.39 11.39 11.39 11.39 700 +0.02(+0.18%)
Dec 20, 2017 11.37 11.37 11.37 11.37 2,500 +0.00(+0.00%)
Dec 19, 2017 11.37 11.37 11.37 11.37 1,105 +0.00(+0.00%)
Dec 18, 2017 11.37 11.37 11.37 11.37 3,150 +0.02(+0.18%)
Dec 15, 2017 11.35 11.35 11.35 11.35 3,795 +0.00(+0.00%)
Dec 14, 2017 11.35 11.35 11.35 11.35 849 -0.04(-0.35%)
Dec 13, 2017 11.35 11.39 11.35 11.39 20,500 +0.10(+0.89%)
Dec 11, 2017 11.29 11.29 11.29 0 -0.10(-0.88%)
Dec 05, 2017 11.39 11.39 11.39 0 -0.01(-0.09%)
Dec 04, 2017 11.35 11.35 11.40 0 +0.05(+0.44%)
Dec 01, 2017 11.35 11.35 11.35 0 +0.05(+0.44%)
Nov 30, 2017 11.40 11.40 11.30 11.30 11,650 -0.10(-0.88%)
Nov 22, 2017 11.40 11.40 11.40 0 -0.05(-0.44%)
Nov 21, 2017 11.40 11.45 11.40 11.45 4,102 +0.05(+0.44%)
Nov 14, 2017 11.40 11.40 11.40 16 +0.00(+0.00%)
Nov 06, 2017 11.40 11.40 11.40 0 -0.10(-0.87%)
Nov 03, 2017 11.50 11.50 11.50 11.50 12,108 -0.05(-0.43%)
Nov 01, 2017 11.55 11.55 11.55 0 +0.10(+0.87%)
Oct 24, 2017 11.45 11.45 11.45 0 +0.10(+0.88%)
Oct 20, 2017 11.35 11.35 11.35 0 +0.02(+0.18%)
Oct 12, 2017 11.33 11.33 11.33 0 +0.03(+0.27%)
Oct 03, 2017 11.30 11.30 11.30 0 +0.04(+0.36%)
Sep 18, 2017 11.26 11.26 11.26 0 -0.04(-0.35%)
Sep 08, 2017 11.30 11.30 11.30 0 -0.05(-0.44%)
Sep 07, 2017 11.35 11.35 11.34 11.35 7,951 +0.00(+0.00%)
Sep 06, 2017 11.35 11.35 11.35 11.35 1,097 +0.00(+0.00%)
Sep 01, 2017 11.35 11.35 11.35 0 +0.05(+0.44%)
Aug 30, 2017 11.30 11.30 11.30 0 -0.19(-1.65%)
Aug 28, 2017 11.49 11.49 11.49 0 -0.01(-0.09%)
Aug 23, 2017 11.50 11.50 11.50 0 +0.01(+0.10%)
Aug 21, 2017 11.49 11.49 11.49 0 +0.15(+1.35%)
Aug 17, 2017 11.34 11.34 11.34 0 +0.04(+0.31%)
Aug 09, 2017 11.30 11.30 11.30 0 +0.00(+0.00%)
Aug 08, 2017 11.30 11.30 11.30 11.30 1,580 +0.00(+0.00%)
Aug 07, 2017 11.30 11.30 11.30 11.30 1,125 -0.01(-0.09%)
Aug 04, 2017 11.31 11.31 11.31 11.31 250 +0.01(+0.09%)
Aug 02, 2017 11.30 11.30 11.30 0 -0.04(-0.35%)
Aug 01, 2017 11.39 11.39 11.34 11.34 2,792 -0.01(-0.09%)
Jul 31, 2017 11.35 11.35 11.35 11.35 5,275 +0.00(+0.00%)
Jul 28, 2017 11.35 11.35 11.35 11.35 1,500 +0.05(+0.44%)
Jul 27, 2017 11.30 11.30 11.30 11.30 2,100 +0.05(+0.44%)
Jul 25, 2017 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 24, 2017 11.25 11.25 11.25 11.25 526 +0.00(+0.00%)
Jul 20, 2017 11.25 11.25 11.25 0 +0.34(+3.12%)
Jul 14, 2017 10.91 10.91 10.91 0 -0.34(-3.02%)
Jul 13, 2017 10.91 11.25 10.91 11.25 4,297 +0.34(+3.12%)
Jul 12, 2017 10.91 10.91 10.91 10.91 101 +0.01(+0.09%)
Jul 10, 2017 10.90 10.90 10.90 0 -0.20(-1.80%)
Jul 05, 2017 11.10 11.10 11.10 0 +0.10(+0.91%)
Jul 03, 2017 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 30, 2017 11.00 11.00 11.00 0 +0.10(+0.92%)
Jun 26, 2017 10.90 10.90 10.90 0 -0.10(-0.91%)
Jun 19, 2017 11.00 11.00 11.00 0 +0.10(+0.92%)
Jun 14, 2017 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 09, 2017 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 06, 2017 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 05, 2017 10.90 10.90 10.90 10.90 2,280 +0.00(+0.00%)
Jun 01, 2017 10.90 10.90 10.90 0 +0.00(+0.00%)
May 31, 2017 10.90 10.90 10.90 10.90 2,639 -0.10(-0.91%)
May 30, 2017 11.00 11.00 11.00 11.00 2,000 +0.10(+0.92%)
May 26, 2017 10.90 10.90 10.90 10.90 287 +0.00(+0.00%)
May 23, 2017 10.90 10.90 10.90 1 -0.10(-0.91%)
May 19, 2017 11.00 11.00 11.00 0 -0.25(-2.22%)
May 15, 2017 11.25 11.25 11.25 1 +0.10(+0.90%)
May 10, 2017 11.15 11.15 11.15 0 -0.15(-1.33%)
May 02, 2017 11.30 11.30 11.30 0 +0.00(+0.00%)
Apr 27, 2017 11.30 11.30 11.30 3 +0.15(+1.35%)
Apr 25, 2017 11.15 11.15 11.15 1 +0.20(+1.83%)
Apr 21, 2017 10.95 10.95 10.95 0 -0.10(-0.90%)
Apr 20, 2017 11.05 11.05 11.05 11.05 550 +0.00(+0.00%)
Apr 17, 2017 11.05 11.05 11.05 6 +0.00(+0.00%)
Apr 11, 2017 11.05 11.05 11.05 0 +0.05(+0.45%)
Apr 10, 2017 11.00 11.00 11.00 11.00 2,010 +0.13(+1.20%)
Apr 03, 2017 10.87 10.87 10.87 0 -0.13(-1.18%)
Mar 31, 2017 11.25 11.25 11.00 11.00 7,127 -0.10(-0.90%)
Mar 30, 2017 11.00 11.20 10.99 11.10 1,130 -0.10(-0.89%)
Mar 29, 2017 11.20 11.20 11.20 11.20 3,900 +0.20(+1.82%)
Mar 28, 2017 11.00 11.00 11.00 11.00 2,912 +0.01(+0.09%)
Mar 27, 2017 10.99 10.99 10.99 10.99 1,580 +0.00(+0.00%)
Mar 24, 2017 10.99 10.99 10.95 10.99 3,000 +0.09(+0.83%)
Mar 22, 2017 10.90 10.90 10.90 0 +0.05(+0.46%)
Mar 20, 2017 10.85 10.85 10.85 0 -0.15(-1.36%)
Mar 17, 2017 10.85 11.00 10.85 11.00 3,209 +0.15(+1.38%)
Mar 14, 2017 10.85 10.85 10.85 0 -0.15(-1.36%)
Mar 09, 2017 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 08, 2017 11.00 11.00 11.00 11.00 1,500 +0.00(+0.00%)
Mar 07, 2017 11.50 11.50 11.00 11.00 4,100 -0.50(-4.35%)
Mar 03, 2017 11.50 11.50 11.50 0 +0.15(+1.32%)
Mar 01, 2017 11.35 11.35 11.35 0 +0.35(+3.18%)
Feb 24, 2017 11.00 11.00 11.00 0 +0.15(+1.38%)
Feb 21, 2017 10.85 10.85 10.85 0 -0.55(-4.82%)
Feb 17, 2017 11.40 11.40 11.40 0 +0.85(+8.06%)
Feb 16, 2017 10.55 10.60 10.55 10.55 700 +0.00(+0.00%)
Feb 15, 2017 10.65 10.65 10.55 10.55 1,000 -0.05(-0.47%)
Feb 10, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 08, 2017 10.60 10.60 10.60 9 -0.25(-2.30%)
Feb 07, 2017 10.50 10.85 10.50 10.85 6,730 +0.35(+3.33%)
Feb 06, 2017 10.45 10.50 10.45 10.50 1,823 +0.25(+2.44%)
Feb 03, 2017 10.20 10.25 10.20 10.25 1,200 +0.25(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.