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, 2018 11.90 11.90 11.72 11.77 4,850 -0.13(-1.09%)
Oct 29, 2018 11.90 11.90 11.90 0 -0.02(-0.17%)
Oct 26, 2018 11.92 11.92 11.92 11.92 3,400 +0.02(+0.17%)
Oct 25, 2018 12.10 12.10 11.90 11.90 800 -0.37(-3.02%)
Oct 24, 2018 12.35 12.35 12.27 12.27 400 -0.09(-0.73%)
Oct 23, 2018 12.36 12.36 12.36 12.36 2,026 -0.04(-0.32%)
Oct 22, 2018 12.42 12.42 12.40 12.40 1,414 -0.02(-0.16%)
Oct 18, 2018 12.42 12.42 12.42 0 -0.13(-1.04%)
Oct 17, 2018 12.57 12.60 12.55 12.55 1,667 -0.02(-0.16%)
Oct 16, 2018 12.57 12.57 12.57 12.57 1,578 -0.03(-0.24%)
Oct 15, 2018 12.57 12.60 12.57 12.60 200 +0.00(+0.00%)
Oct 12, 2018 12.72 12.75 12.60 12.60 13,200 -0.15(-1.18%)
Oct 11, 2018 12.75 12.75 12.69 12.75 4,850 -0.02(-0.16%)
Oct 09, 2018 12.77 12.77 12.77 0 +0.05(+0.39%)
Oct 08, 2018 12.72 12.72 12.72 12.72 321 -0.27(-2.08%)
Oct 05, 2018 12.95 13.00 12.94 12.99 1,900 +0.24(+1.88%)
Oct 04, 2018 12.75 12.75 12.75 12.75 1,900 -0.05(-0.39%)
Oct 03, 2018 12.75 12.80 12.75 12.80 4,000 -0.09(-0.70%)
Sep 28, 2018 12.89 12.89 12.89 0 +0.09(+0.70%)
Sep 26, 2018 12.80 12.80 12.80 0 +0.06(+0.47%)
Sep 25, 2018 13.00 13.00 12.60 12.74 11,722 -0.26(-2.00%)
Sep 24, 2018 13.00 13.00 13.00 50 +0.00(+0.00%)
Sep 21, 2018 13.00 13.00 13.00 13.00 400 +0.15(+1.17%)
Sep 20, 2018 12.85 12.85 12.85 12.85 400 +0.01(+0.08%)
Sep 18, 2018 12.84 12.84 12.84 0 +0.04(+0.31%)
Sep 17, 2018 12.80 12.80 12.80 12.80 2,500 +0.00(+0.00%)
Sep 14, 2018 12.80 12.80 12.80 12.80 300 -0.04(-0.31%)
Sep 12, 2018 12.84 12.84 12.84 0 +0.04(+0.31%)
Sep 11, 2018 12.80 12.80 12.80 12.80 525 +0.00(+0.00%)
Sep 07, 2018 12.80 12.80 12.80 0 -0.06(-0.47%)
Sep 05, 2018 12.86 12.86 12.86 0 +0.00(+0.00%)
Sep 04, 2018 12.86 12.86 12.86 12.86 1,100 +0.01(+0.08%)
Aug 31, 2018 12.85 12.85 12.85 0 +0.00(+0.00%)
Aug 30, 2018 12.85 12.85 12.85 50 +0.00(+0.00%)
Aug 29, 2018 12.80 12.85 12.80 12.85 1,400 +0.10(+0.78%)
Aug 28, 2018 12.75 12.75 12.75 12.75 450 -0.05(-0.39%)
Aug 27, 2018 13.00 13.00 12.80 12.80 2,150 +0.20(+1.59%)
Aug 24, 2018 12.49 12.60 12.49 12.60 17,400 +0.35(+2.86%)
Aug 23, 2018 12.25 12.25 12.25 12.25 3,000 -0.50(-3.92%)
Aug 21, 2018 12.75 12.75 12.75 0 +0.55(+4.51%)
Aug 20, 2018 12.29 12.29 12.20 12.20 12,496 -0.10(-0.81%)
Aug 17, 2018 12.30 12.30 12.30 12.30 7,300 +0.00(+0.00%)
Aug 16, 2018 12.20 12.30 12.20 12.30 3,000 +0.00(+0.00%)
Aug 15, 2018 12.30 12.30 12.20 12.30 3,500 +0.00(+0.00%)
Aug 14, 2018 12.30 12.30 12.30 12.30 10,000 +0.05(+0.41%)
Aug 13, 2018 12.35 12.35 12.25 12.25 40,489 -0.15(-1.21%)
Aug 10, 2018 12.35 12.40 12.35 12.40 800 +0.00(+0.00%)
Aug 09, 2018 12.35 12.40 12.35 12.40 3,000 -0.04(-0.32%)
Aug 08, 2018 12.39 12.44 12.39 12.44 5,238 +0.05(+0.40%)
Aug 07, 2018 12.30 12.45 12.30 12.39 12,431 -0.11(-0.88%)
Aug 06, 2018 12.50 12.50 12.50 15 +0.00(+0.00%)
Aug 03, 2018 12.25 12.70 12.25 12.50 13,200 +0.25(+2.04%)
Aug 02, 2018 12.25 12.25 12.25 12.25 2,000 +0.10(+0.82%)
Jul 31, 2018 12.15 12.15 12.15 0 +0.00(+0.00%)
Jul 30, 2018 12.15 12.15 12.15 12.15 411 -0.10(-0.82%)
Jul 26, 2018 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 18, 2018 12.25 12.25 12.25 0 +0.20(+1.66%)
Jul 16, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 13, 2018 12.05 12.05 12.05 12.05 885 +0.00(+0.00%)
Jul 10, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 03, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Jun 26, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Jun 18, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Jun 15, 2018 12.20 12.20 12.05 12.05 4,047 -0.20(-1.63%)
Jun 12, 2018 12.25 12.25 12.25 0 +0.12(+1.03%)
Jun 11, 2018 12.05 12.12 12.05 12.12 16,475 +0.09(+0.71%)
Jun 08, 2018 12.04 12.04 12.04 12.04 2,007 +0.04(+0.33%)
Jun 07, 2018 11.90 12.00 11.90 12.00 9,405 +0.12(+1.01%)
Jun 05, 2018 11.88 11.88 11.88 0 -0.02(-0.17%)
Jun 04, 2018 11.90 11.90 11.90 11.90 6,500 -0.06(-0.50%)
Jun 01, 2018 11.87 11.96 11.87 11.96 6,979 +0.06(+0.50%)
May 31, 2018 11.90 11.90 11.87 11.90 4,700 +0.03(+0.25%)
May 29, 2018 11.87 11.87 11.87 0 -0.03(-0.25%)
May 25, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
May 23, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
May 22, 2018 11.90 11.90 11.90 11.90 200 -0.05(-0.42%)
May 21, 2018 11.95 11.95 11.93 11.95 14,833 +0.00(+0.00%)
May 17, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
May 16, 2018 11.95 11.95 11.95 11.95 101 +0.05(+0.42%)
May 14, 2018 11.90 11.90 11.90 0 -0.01(-0.08%)
May 11, 2018 11.90 11.91 11.90 11.91 21,500 +0.04(+0.34%)
May 10, 2018 12.00 12.00 11.87 11.87 19,250 +0.00(+0.00%)
May 08, 2018 11.87 11.87 11.87 0 -0.13(-1.08%)
May 07, 2018 12.00 12.00 12.00 12.00 1,654 +0.09(+0.76%)
May 02, 2018 11.91 11.91 11.91 0 +0.09(+0.76%)
Apr 23, 2018 11.82 11.82 11.82 1 +0.00(+0.00%)
Apr 20, 2018 11.82 11.82 11.82 11.82 326 +0.00(+0.00%)
Apr 18, 2018 11.82 11.82 11.82 14 -0.13(-1.09%)
Apr 17, 2018 11.90 11.95 11.90 11.95 566 +0.13(+1.10%)
Apr 16, 2018 11.82 11.82 11.82 11.82 1,082 -0.05(-0.42%)
Apr 13, 2018 11.82 11.87 11.82 11.87 6,000 -0.03(-0.25%)
Apr 12, 2018 11.90 11.90 11.90 11.90 164 -0.10(-0.83%)
Apr 11, 2018 11.80 12.04 11.80 12.00 10,603 -0.05(-0.41%)
Apr 10, 2018 11.80 12.05 11.80 12.05 9,500 +0.25(+2.12%)
Apr 09, 2018 11.80 11.80 11.80 11.80 13,093 +0.00(+0.00%)
Apr 04, 2018 11.80 11.80 11.80 0 +0.05(+0.43%)
Mar 29, 2018 11.75 11.75 11.75 0 -0.45(-3.69%)
Mar 28, 2018 12.15 12.20 12.15 12.20 205 +0.06(+0.49%)
Mar 27, 2018 12.14 12.14 12.14 12.14 128 +0.04(+0.33%)
Mar 21, 2018 12.10 12.10 12.10 0 -0.04(-0.33%)
Mar 20, 2018 12.14 12.14 12.14 12.14 205 +0.14(+1.17%)
Mar 19, 2018 12.00 12.00 12.00 12.00 125 +0.02(+0.17%)
Mar 16, 2018 11.98 11.98 11.98 11.98 475 +0.03(+0.25%)
Mar 07, 2018 11.95 11.95 11.95 0 -0.10(-0.83%)
Mar 06, 2018 12.04 12.06 12.04 12.05 2,021 +0.01(+0.08%)
Mar 02, 2018 12.04 12.04 12.04 79 +0.04(+0.33%)
Mar 01, 2018 12.00 12.02 11.97 12.00 10,302 +0.00(+0.00%)
Feb 28, 2018 11.98 12.00 11.98 12.00 2,164 +0.03(+0.25%)
Feb 27, 2018 11.97 11.97 11.97 11.97 450 +0.01(+0.08%)
Feb 26, 2018 11.96 11.96 11.96 11.96 3,075 +0.00(+0.00%)
Feb 23, 2018 11.96 11.96 11.96 11.96 1,425 +0.00(+0.00%)
Feb 13, 2018 11.96 11.96 11.96 0 +0.00(+0.00%)
Feb 12, 2018 12.00 12.00 11.96 11.96 1,529 -0.05(-0.42%)
Feb 08, 2018 12.01 12.01 12.01 0 -0.04(-0.33%)
Feb 07, 2018 12.05 12.05 12.05 12.05 500 -0.05(-0.41%)
Feb 06, 2018 12.02 12.10 12.01 12.10 2,256 +0.07(+0.58%)
Feb 05, 2018 12.03 12.03 12.03 12.03 4,300 +0.01(+0.08%)
Feb 02, 2018 12.02 12.15 12.02 12.02 6,022 -0.01(-0.08%)
Feb 01, 2018 12.03 12.03 12.03 12.03 1,000 +0.00(+0.00%)
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%)
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.