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

1st Colonial Bcp PA (OP: FCOB )

15.50 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 11, 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 (%)
Oct 31, 2014 6.150 6.240 6.150 6.240 500 +0.24(+4.00%)
Oct 21, 2014 6.000 6.000 6.000 0 +0.12(+2.04%)
Oct 16, 2014 5.880 5.880 5.880 5.880 700 +0.01(+0.17%)
Oct 15, 2014 5.870 5.870 5.870 5.870 2,525 -0.03(-0.51%)
Oct 08, 2014 5.900 5.900 5.900 0 +0.04(+0.68%)
Oct 07, 2014 5.900 5.950 5.860 5.860 6,789 +0.00(+0.00%)
Sep 30, 2014 5.860 5.860 5.860 0 -0.01(-0.17%)
Sep 29, 2014 5.870 5.870 5.870 5.870 262 +0.02(+0.34%)
Sep 24, 2014 5.850 5.850 5.850 0 -0.01(-0.17%)
Sep 22, 2014 5.860 5.860 5.860 0 +0.00(+0.00%)
Sep 18, 2014 5.860 5.860 5.860 0 +0.00(+0.00%)
Sep 16, 2014 5.860 5.860 5.860 0 +0.01(+0.17%)
Sep 15, 2014 5.850 5.850 5.850 5.850 140 +0.00(+0.00%)
Sep 10, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 05, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 04, 2014 5.800 5.850 5.800 5.850 5,715 +0.07(+1.21%)
Aug 26, 2014 5.780 5.780 5.780 0 +0.03(+0.52%)
Aug 25, 2014 5.780 5.780 5.750 5.750 2,958 -0.15(-2.54%)
Aug 20, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 18, 2014 5.900 5.900 5.900 5 +0.00(+0.00%)
Aug 14, 2014 5.900 5.900 5.900 0 -0.10(-1.67%)
Aug 12, 2014 6.000 6.000 6.000 0 +0.30(+5.26%)
Jul 25, 2014 5.700 5.700 5.700 5.700 100 +0.08(+1.42%)
Jul 22, 2014 5.620 5.620 5.620 0 +0.02(+0.36%)
Jul 18, 2014 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 11, 2014 5.600 5.600 5.600 0 -0.40(-6.67%)
Jul 01, 2014 6.000 6.000 6.000 0 +0.28(+4.90%)
Jun 27, 2014 5.720 5.720 5.720 0 +0.12(+2.14%)
Jun 25, 2014 5.600 5.600 5.600 0 -0.25(-4.27%)
Jun 20, 2014 5.850 5.850 5.850 0 -0.35(-5.65%)
Jun 18, 2014 6.200 6.200 6.200 0 -0.05(-0.80%)
Jun 12, 2014 6.250 6.250 6.250 0 -0.05(-0.79%)
Jun 10, 2014 6.300 6.300 6.300 0 -0.20(-3.08%)
Jun 06, 2014 6.210 6.500 6.210 6.500 5,300 +0.29(+4.67%)
Jun 04, 2014 6.210 6.210 6.210 6.210 0 -0.09(-1.43%)
Jun 03, 2014 6.300 6.300 6.300 6.300 345 +0.20(+3.28%)
May 30, 2014 6.100 6.100 6.100 6.100 0 -0.15(-2.40%)
May 28, 2014 6.250 6.250 6.250 86 +0.25(+4.17%)
May 27, 2014 6.000 6.000 6.000 6.000 120 -0.10(-1.64%)
May 23, 2014 6.100 6.100 6.100 0 +0.25(+4.27%)
May 21, 2014 5.850 5.850 5.850 5.850 1 -0.15(-2.50%)
May 20, 2014 5.950 6.000 5.950 6.000 3,300 +0.00(+0.00%)
May 19, 2014 5.900 6.000 5.900 6.000 1,572 +0.20(+3.45%)
May 16, 2014 5.850 5.850 5.800 5.800 67,602 -0.15(-2.52%)
May 14, 2014 5.950 5.950 5.950 0 +0.00(+0.00%)
May 13, 2014 5.600 5.950 5.600 5.950 1,498 +0.20(+3.48%)
May 12, 2014 5.750 5.750 5.750 5.750 682 -0.20(-3.36%)
May 08, 2014 5.950 5.950 5.950 0 +0.15(+2.59%)
Apr 29, 2014 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 25, 2014 5.800 5.800 5.800 5.800 0 -0.20(-3.33%)
Apr 24, 2014 6.350 6.350 5.600 6.000 1,682 -0.25(-4.00%)
Apr 10, 2014 6.250 6.250 6.250 3 -0.10(-1.57%)
Apr 08, 2014 6.350 6.350 6.350 2 -0.65(-9.29%)
Mar 28, 2014 7.000 7.000 7.000 0 +0.65(+10.24%)
Mar 21, 2014 6.350 6.350 6.350 0 -0.15(-2.31%)
Mar 19, 2014 6.500 6.500 6.500 6.500 0 +0.10(+1.56%)
Mar 18, 2014 6.400 6.400 6.400 6.400 22,505 -0.15(-2.29%)
Mar 14, 2014 6.550 6.550 6.550 0 +0.15(+2.34%)
Mar 07, 2014 6.400 6.400 6.400 0 +0.02(+0.31%)
Mar 05, 2014 6.380 6.380 6.380 0 +0.00(+0.00%)
Mar 04, 2014 6.490 6.490 6.380 6.380 1,446 +0.00(+0.00%)
Feb 28, 2014 6.380 6.380 6.380 0 +0.00(+0.00%)
Feb 27, 2014 6.410 6.410 6.370 6.380 3,618 -0.08(-1.24%)
Feb 26, 2014 6.500 6.500 6.410 6.460 10,501 -0.03(-0.46%)
Feb 25, 2014 6.410 6.490 6.410 6.490 1,800 +0.04(+0.62%)
Feb 20, 2014 6.450 6.450 6.450 80 +0.00(+0.00%)
Feb 19, 2014 6.450 6.450 6.450 6.450 4,903 +0.03(+0.47%)
Feb 18, 2014 6.500 6.550 6.410 6.420 4,252 -0.08(-1.23%)
Feb 12, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 10, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 06, 2014 6.500 6.500 6.500 0 +0.09(+1.40%)
Feb 05, 2014 6.410 6.410 6.410 6.410 772 -0.08(-1.23%)
Feb 04, 2014 6.490 6.490 6.490 6.490 5,000 +0.00(+0.00%)
Feb 03, 2014 6.500 6.550 6.490 6.490 20,935 -0.01(-0.15%)
Jan 31, 2014 6.500 6.500 6.500 6.500 0 -0.10(-1.52%)
Jan 30, 2014 6.600 6.600 6.600 6.600 350 +0.10(+1.54%)
Jan 29, 2014 6.500 6.500 6.500 6.500 3,866 +0.10(+1.56%)
Jan 28, 2014 6.520 6.520 6.400 6.400 12,596 -0.05(-0.78%)
Jan 27, 2014 6.450 6.450 6.450 6.450 6,050 +0.00(+0.00%)
Jan 16, 2014 6.450 6.450 6.450 0 -0.15(-2.27%)
Jan 14, 2014 6.600 6.600 6.600 6.600 0 +0.20(+3.12%)
Jan 08, 2014 6.400 6.400 6.400 0 +0.08(+1.27%)
Jan 06, 2014 6.320 6.320 6.320 0 -0.03(-0.47%)
Dec 31, 2013 6.350 6.350 6.350 0 -0.40(-5.93%)
Dec 27, 2013 6.750 6.750 6.750 0 +0.40(+6.30%)
Dec 26, 2013 6.350 6.350 6.350 6.350 100 -0.15(-2.31%)
Dec 23, 2013 6.500 6.500 6.500 0 -0.25(-3.70%)
Dec 20, 2013 6.490 6.750 6.490 6.750 0 +0.25(+3.85%)
Dec 17, 2013 6.500 6.500 6.500 1 -0.25(-3.70%)
Dec 13, 2013 6.750 6.750 6.750 0 +0.15(+2.27%)
Dec 12, 2013 6.600 6.600 6.600 6.600 100 +0.00(+0.00%)
Dec 09, 2013 6.600 6.600 6.600 6.600 7 +0.10(+1.54%)
Dec 05, 2013 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 04, 2013 6.500 6.500 6.500 6.500 366 +0.00(+0.00%)
Dec 02, 2013 6.500 6.500 6.500 6.500 0 +0.20(+3.17%)
Nov 29, 2013 6.365 6.365 6.300 6.300 3,800 -0.20(-3.08%)
Nov 22, 2013 6.500 6.500 6.500 0 +0.19(+3.01%)
Nov 19, 2013 6.310 6.310 6.310 0 -0.19(-2.92%)
Nov 12, 2013 6.500 6.500 6.500 0 -0.05(-0.76%)
Nov 11, 2013 6.550 6.550 6.550 6.550 100 +0.05(+0.77%)
Nov 08, 2013 6.500 6.500 6.500 6.500 181 +0.00(+0.00%)
Nov 07, 2013 6.500 6.500 6.500 6.500 300 +0.05(+0.78%)
Nov 06, 2013 6.370 6.450 6.350 6.450 4,469 +0.05(+0.78%)
Nov 05, 2013 6.400 6.400 6.400 6.400 123 -0.05(-0.78%)
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.