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 29, 2021 9.410 9.410 9.410 0 +0.11(+1.18%)
Oct 28, 2021 9.350 9.350 9.080 9.300 40,387 +0.00(+0.00%)
Oct 27, 2021 9.490 9.490 9.300 9.300 56,344 -0.20(-2.11%)
Oct 26, 2021 9.540 9.305 9.500 1,700 -0.05(-0.52%)
Oct 25, 2021 9.600 9.600 9.550 9.550 977 -0.06(-0.62%)
Oct 22, 2021 9.600 9.610 9.590 9.610 20,000 +0.00(+0.00%)
Oct 21, 2021 9.610 9.640 9.600 9.610 22,548 +0.01(+0.10%)
Oct 19, 2021 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 13, 2021 9.600 9.600 9.600 0 +0.02(+0.21%)
Oct 11, 2021 9.580 9.580 9.580 0 -0.15(-1.54%)
Oct 07, 2021 9.730 9.730 9.730 0 +0.15(+1.57%)
Oct 06, 2021 9.580 9.580 9.580 9.580 2,270 -0.02(-0.21%)
Oct 05, 2021 9.750 9.750 9.600 9.600 8,274 -0.10(-1.03%)
Oct 04, 2021 9.700 9.700 9.700 9.700 115 +0.05(+0.52%)
Oct 01, 2021 9.650 9.650 9.650 9.650 149 +0.00(+0.00%)
Sep 30, 2021 9.630 9.750 9.630 9.650 20,773 +0.00(+0.00%)
Sep 24, 2021 9.650 9.650 9.650 0 -0.00(-0.00%)
Sep 23, 2021 9.650 9.650 9.650 9.650 600 -0.09(-0.92%)
Sep 17, 2021 9.740 9.740 9.740 0 +0.09(+0.93%)
Sep 14, 2021 9.650 9.650 9.650 0 +0.08(+0.84%)
Sep 13, 2021 9.570 9.570 9.570 9.570 601 +0.00(+0.00%)
Sep 10, 2021 9.570 9.570 9.570 9.570 2,193 +0.00(+0.00%)
Aug 31, 2021 9.570 9.570 9.570 0 -0.13(-1.34%)
Aug 26, 2021 9.700 9.700 9.700 1 -0.20(-2.02%)
Aug 25, 2021 9.700 9.900 9.570 9.900 3,104 +0.32(+3.34%)
Aug 24, 2021 9.650 9.650 9.560 9.580 5,715 -0.04(-0.42%)
Aug 23, 2021 9.630 9.630 9.620 9.620 400 -0.03(-0.31%)
Aug 20, 2021 9.650 9.650 9.650 9.650 200 -0.33(-3.31%)
Aug 19, 2021 9.650 10.00 9.650 9.980 4,800 +0.00(+0.00%)
Aug 18, 2021 9.980 9.980 9.980 9.980 200 +0.10(+1.01%)
Aug 17, 2021 9.880 9.880 9.880 9.880 101 -0.12(-1.20%)
Aug 16, 2021 9.990 10.00 9.950 10.00 20,904 +0.05(+0.50%)
Aug 13, 2021 9.990 10.01 9.800 9.950 14,000 +0.00(+0.00%)
Aug 12, 2021 9.950 9.950 9.950 9.950 2,300 +0.00(+0.00%)
Aug 11, 2021 9.950 9.950 9.950 9.950 8,350 +0.05(+0.51%)
Aug 10, 2021 9.900 9.950 9.600 9.900 7,909 -0.05(-0.50%)
Aug 09, 2021 9.655 9.950 9.560 9.950 12,395 +0.35(+3.65%)
Aug 06, 2021 9.600 9.600 9.600 9.600 136 -0.15(-1.54%)
Aug 04, 2021 9.750 9.750 9.750 0 +0.05(+0.52%)
Aug 03, 2021 9.700 9.700 9.700 9.700 5,100 +0.08(+0.83%)
Aug 02, 2021 9.300 9.620 9.300 9.620 7,200 +0.04(+0.42%)
Jul 30, 2021 9.450 9.600 9.450 9.580 2,998 +0.45(+4.93%)
Jul 29, 2021 9.110 9.130 9.100 9.130 3,200 +0.00(+0.00%)
Jul 28, 2021 9.150 9.150 9.130 9.130 448 -0.27(-2.87%)
Jul 27, 2021 9.400 9.400 9.300 9.400 4,535 +0.23(+2.51%)
Jul 26, 2021 9.200 9.200 9.160 9.170 5,600 -0.13(-1.40%)
Jul 22, 2021 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 21, 2021 9.340 9.340 9.200 9.300 1,916 +0.10(+1.09%)
Jul 19, 2021 9.200 9.200 9.200 35 +0.00(+0.00%)
Jul 16, 2021 9.200 9.200 9.200 9.200 129 -0.29(-3.06%)
Jul 13, 2021 9.490 9.490 9.490 15 +0.04(+0.42%)
Jul 12, 2021 9.450 9.450 9.450 9.450 300 +0.11(+1.18%)
Jul 08, 2021 9.340 9.340 9.340 0 +0.11(+1.19%)
Jul 07, 2021 9.250 9.250 9.230 9.230 1,232 -0.17(-1.81%)
Jul 06, 2021 9.400 9.400 9.400 9.400 1,736 +0.00(+0.00%)
Jul 02, 2021 9.300 9.420 9.300 9.400 18,700 +0.20(+2.17%)
Jun 30, 2021 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 29, 2021 9.200 9.200 9.200 9.200 350 -0.05(-0.54%)
Jun 28, 2021 9.250 9.250 9.250 9.250 2,501 +0.05(+0.54%)
Jun 25, 2021 9.240 9.550 9.200 9.200 76,553 -0.10(-1.08%)
Jun 24, 2021 9.300 9.300 9.300 9.300 200 -0.25(-2.62%)
Jun 22, 2021 9.550 9.550 9.550 40 +0.00(+0.00%)
Jun 21, 2021 9.550 9.550 9.400 9.550 305 +0.10(+1.06%)
Jun 16, 2021 9.450 9.450 9.450 3 -0.04(-0.42%)
Jun 15, 2021 9.500 9.510 9.490 9.490 5,700 +0.00(+0.00%)
Jun 09, 2021 9.490 9.490 9.490 0 -0.23(-2.37%)
Jun 04, 2021 9.720 9.720 9.720 0 +0.03(+0.31%)
Jun 03, 2021 9.706 9.706 9.690 9.690 1,605 -0.01(-0.10%)
Jun 01, 2021 9.700 9.700 9.700 0 +0.02(+0.21%)
May 28, 2021 9.680 9.680 9.680 9.680 581 +0.03(+0.31%)
May 27, 2021 9.680 9.780 9.650 9.650 2,750 -0.03(-0.31%)
May 21, 2021 9.680 9.680 9.680 0 +0.00(+0.00%)
May 19, 2021 9.680 9.680 9.680 12 -0.25(-2.52%)
May 18, 2021 9.930 9.930 9.930 9.930 100 +0.26(+2.69%)
May 17, 2021 9.900 9.900 9.650 9.670 5,170 -0.24(-2.42%)
May 14, 2021 9.920 9.920 9.910 9.910 16,926 +0.01(+0.10%)
May 13, 2021 9.900 9.900 9.900 9.900 900 +0.00(+0.00%)
May 12, 2021 9.930 9.930 9.900 9.900 5,500 -0.02(-0.20%)
May 11, 2021 9.920 9.920 9.920 9.920 152 +0.00(+0.00%)
May 10, 2021 9.930 9.940 9.920 9.920 113,358 +0.00(+0.00%)
May 07, 2021 9.910 9.930 9.910 9.920 11,100 +0.02(+0.20%)
May 06, 2021 9.900 9.930 9.895 9.900 8,800 +0.02(+0.20%)
May 04, 2021 9.880 9.880 9.880 0 -0.02(-0.20%)
Apr 30, 2021 9.900 9.900 9.900 0 -0.02(-0.20%)
Apr 28, 2021 9.920 9.920 9.920 0 +0.02(+0.20%)
Apr 27, 2021 9.900 9.900 9.900 9.900 14,334 +0.00(+0.00%)
Apr 22, 2021 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 21, 2021 9.900 9.900 9.900 9.900 2,400 +0.00(+0.00%)
Apr 20, 2021 9.900 9.900 9.900 9.900 10,850 +0.01(+0.13%)
Apr 15, 2021 9.887 9.887 9.887 0 -0.01(-0.13%)
Apr 13, 2021 9.900 9.900 9.900 0 -0.03(-0.30%)
Apr 06, 2021 9.930 9.930 9.930 0 +0.00(+0.00%)
Mar 31, 2021 9.930 9.930 9.930 0 +0.12(+1.22%)
Mar 30, 2021 9.810 9.810 9.810 9.810 1,500 -0.04(-0.41%)
Mar 29, 2021 9.850 9.900 9.850 9.850 1,200 +0.00(+0.00%)
Mar 26, 2021 9.880 9.880 9.850 9.850 1,700 +0.05(+0.51%)
Mar 18, 2021 9.800 9.800 9.800 0 +0.05(+0.51%)
Mar 17, 2021 9.750 9.750 9.750 1 +0.00(+0.00%)
Mar 16, 2021 9.750 9.750 9.750 9.750 100 -0.15(-1.51%)
Mar 15, 2021 9.750 9.900 9.750 9.900 2,093 +0.00(+0.00%)
Mar 11, 2021 9.900 9.900 9.900 0 +0.20(+2.06%)
Mar 10, 2021 9.600 9.800 9.600 9.700 2,000 -0.08(-0.82%)
Mar 09, 2021 9.620 9.780 9.620 9.780 5,053 -0.12(-1.21%)
Mar 08, 2021 9.600 9.900 9.600 9.900 3,231 +0.00(+0.00%)
Mar 05, 2021 9.850 9.900 9.850 9.900 3,000 +0.35(+3.66%)
Mar 03, 2021 9.550 9.550 9.550 0 -0.10(-1.04%)
Mar 02, 2021 9.650 9.700 9.550 9.650 900 -0.25(-2.53%)
Mar 01, 2021 9.900 9.900 9.900 9.900 3,425 +0.05(+0.51%)
Feb 26, 2021 9.800 9.850 9.730 9.850 15,000 +0.20(+2.07%)
Feb 25, 2021 9.410 9.650 9.410 9.650 9,068 -0.10(-1.03%)
Feb 24, 2021 9.300 9.750 9.300 9.750 3,747 +0.04(+0.41%)
Feb 23, 2021 9.700 9.740 9.700 9.710 1,512 +0.01(+0.10%)
Feb 22, 2021 9.500 9.700 9.500 9.700 28,254 +0.15(+1.57%)
Feb 19, 2021 9.400 9.550 9.400 9.550 11,000 +0.25(+2.69%)
Feb 18, 2021 9.300 9.300 9.300 9.300 250 +0.00(+0.00%)
Feb 17, 2021 9.510 9.525 9.300 9.300 59,901 -0.10(-1.06%)
Feb 16, 2021 9.275 9.400 9.275 9.400 20,200 +0.25(+2.73%)
Feb 12, 2021 9.150 9.150 9.150 9.150 500 -0.20(-2.14%)
Feb 11, 2021 9.300 9.350 9.300 9.350 750 +0.20(+2.19%)
Feb 10, 2021 9.200 9.200 9.150 9.150 1,750 +0.00(+0.00%)
Feb 09, 2021 9.183 9.260 9.150 9.150 12,300 +0.00(+0.00%)
Feb 08, 2021 9.210 9.210 9.000 9.150 22,517 -0.10(-1.08%)
Feb 05, 2021 9.255 9.255 9.250 9.250 2,000 -0.05(-0.54%)
Feb 04, 2021 9.160 9.300 9.160 9.300 9,516 +0.14(+1.53%)
Feb 03, 2021 9.200 9.200 9.160 9.160 4,397 +0.01(+0.11%)
Feb 02, 2021 9.100 9.750 9.100 9.150 5,125 -0.10(-1.08%)
Feb 01, 2021 9.240 9.250 9.230 9.250 6,207 +0.00(+0.00%)
Jan 29, 2021 9.010 9.400 8.880 9.250 3,400 -0.15(-1.60%)
Jan 28, 2021 9.240 9.400 9.240 9.400 210 +0.39(+4.33%)
Jan 27, 2021 9.010 9.010 9.010 9.010 215 -0.59(-6.15%)
Jan 26, 2021 8.700 9.700 8.700 9.600 11,985 +1.00(+11.63%)
Jan 25, 2021 8.600 8.600 8.600 8.600 600 -0.05(-0.58%)
Jan 22, 2021 8.650 8.650 8.650 8.650 400 +0.06(+0.70%)
Jan 20, 2021 8.500 8.590 8.500 8.590 675 +0.00(+0.00%)
Jan 19, 2021 8.590 8.590 8.590 8.590 300 -0.16(-1.83%)
Jan 15, 2021 8.750 8.750 8.750 15 +0.00(+0.00%)
Jan 13, 2021 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 12, 2021 8.500 8.750 8.450 8.750 48,930 +0.25(+2.94%)
Jan 11, 2021 8.200 8.590 8.050 8.500 3,417 -0.25(-2.86%)
Jan 08, 2021 8.500 8.750 8.500 8.750 800 +0.25(+2.94%)
Jan 07, 2021 8.000 8.650 8.000 8.500 28,231 +0.50(+6.25%)
Jan 06, 2021 7.800 8.000 7.787 8.000 39,625 +0.23(+2.96%)
Jan 05, 2021 7.770 7.770 7.770 7.770 2,000 +0.01(+0.13%)
Jan 04, 2021 7.760 7.760 7.760 24 +0.00(+0.00%)
Dec 31, 2020 7.760 7.760 7.760 8,164 +0.01(+0.13%)
Dec 30, 2020 7.770 7.770 7.560 7.750 8,164 -0.23(-2.88%)
Dec 29, 2020 8.000 8.000 7.980 7.980 1,250 -0.02(-0.25%)
Dec 28, 2020 8.000 8.000 8.000 8.000 2,200 +0.34(+4.44%)
Dec 24, 2020 8.050 8.050 7.660 7.660 1,500 -0.44(-5.43%)
Dec 23, 2020 8.100 8.100 8.100 8.100 1,671 +0.44(+5.74%)
Dec 17, 2020 7.660 7.660 7.660 0 +0.16(+2.13%)
Dec 15, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 09, 2020 7.500 7.500 7.500 0 -0.13(-1.70%)
Dec 08, 2020 7.600 7.680 7.600 7.630 1,150 +0.00(+0.00%)
Dec 07, 2020 7.300 7.630 7.300 7.630 2,201 +0.33(+4.52%)
Dec 04, 2020 7.270 7.300 7.270 7.300 5,800 +0.05(+0.69%)
Dec 03, 2020 7.250 7.250 7.250 55 +0.00(+0.00%)
Nov 30, 2020 7.250 7.250 7.250 0 +0.44(+6.46%)
Nov 24, 2020 6.810 6.810 6.810 0 -0.01(-0.15%)
Nov 23, 2020 6.800 6.820 6.800 6.820 4,361 +0.07(+1.04%)
Nov 16, 2020 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 13, 2020 6.510 6.750 6.510 6.750 600 -0.15(-2.17%)
Nov 11, 2020 6.900 6.900 6.900 0 -0.15(-2.13%)
Nov 09, 2020 7.050 7.050 7.050 0 +0.75(+11.90%)
Nov 05, 2020 6.300 6.300 6.300 0 +0.05(+0.80%)
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.