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 (%)
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%)
Nov 04, 2020 6.250 6.250 6.250 3 +0.00(+0.00%)
Oct 29, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 28, 2020 6.300 6.300 6.250 6.250 6,079 -0.09(-1.42%)
Oct 27, 2020 6.340 6.340 6.340 6.340 1,700 -0.00(-0.00%)
Oct 26, 2020 6.210 6.340 6.210 6.340 4,347 +0.09(+1.44%)
Oct 22, 2020 6.250 6.250 6.250 0 +0.05(+0.81%)
Oct 21, 2020 6.350 6.350 6.200 6.200 1,700 -0.20(-3.13%)
Oct 20, 2020 6.400 6.400 6.400 6.400 400 +0.15(+2.40%)
Oct 19, 2020 6.250 6.250 6.250 6.250 400 +0.00(+0.00%)
Oct 15, 2020 6.250 6.250 6.250 0 +0.25(+4.17%)
Oct 12, 2020 6.000 6.000 6.000 0 +0.14(+2.39%)
Oct 09, 2020 6.000 6.000 5.860 5.860 12,100 -0.14(-2.33%)
Oct 08, 2020 6.000 6.000 6.000 6.000 41,000 +0.24(+4.17%)
Oct 07, 2020 5.760 5.760 5.760 5.760 640 +0.01(+0.17%)
Oct 05, 2020 5.750 5.750 5.750 0 +0.25(+4.55%)
Oct 01, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 30, 2020 5.500 5.500 5.500 5.500 2,285 +0.00(+0.00%)
Sep 29, 2020 5.500 5.500 5.500 5.500 4,760 +0.00(+0.00%)
Sep 28, 2020 5.500 5.500 5.350 5.500 1,720 +0.00(+0.00%)
Sep 25, 2020 5.500 5.500 5.500 5.500 100 -0.00(-0.00%)
Sep 24, 2020 5.500 5.500 5.500 5.500 4,800 +0.00(+0.00%)
Sep 23, 2020 5.620 5.620 5.500 5.500 400 -0.25(-4.35%)
Sep 22, 2020 5.750 5.750 5.750 5.750 7,500 +0.08(+1.41%)
Sep 21, 2020 5.670 5.670 5.670 5.670 155 +0.00(+0.00%)
Sep 18, 2020 5.670 5.670 5.670 5.670 300 +0.00(+0.00%)
Sep 17, 2020 5.670 5.680 5.670 5.670 1,520 +0.00(+0.00%)
Sep 14, 2020 5.670 5.670 5.670 0 -0.02(-0.35%)
Sep 11, 2020 5.670 5.690 5.670 5.690 3,300 +0.04(+0.71%)
Sep 09, 2020 5.650 5.650 5.650 0 +0.03(+0.53%)
Sep 08, 2020 5.650 5.650 5.620 5.620 10,813 -0.18(-3.10%)
Sep 04, 2020 5.900 5.900 5.800 5.800 200 +0.00(+0.00%)
Sep 02, 2020 5.800 5.800 5.800 0 -0.20(-3.33%)
Sep 01, 2020 5.900 6.000 5.800 6.000 2,650 -0.39(-6.10%)
Aug 31, 2020 5.740 6.400 5.560 6.390 16,975 +0.65(+11.32%)
Aug 28, 2020 5.740 5.740 5.740 6 +0.00(+0.00%)
Aug 27, 2020 5.570 5.740 5.550 5.740 3,200 -0.16(-2.71%)
Aug 24, 2020 5.900 5.900 5.900 0 +0.36(+6.50%)
Aug 19, 2020 5.540 5.540 5.540 0 +0.02(+0.36%)
Aug 18, 2020 5.520 5.520 5.520 5.520 117 -0.02(-0.36%)
Aug 17, 2020 5.540 5.540 5.540 50 +0.00(+0.00%)
Aug 14, 2020 5.650 5.650 5.540 5.540 700 +0.02(+0.36%)
Aug 13, 2020 5.750 5.900 5.520 5.520 4,866 -0.38(-6.44%)
Aug 11, 2020 5.900 5.900 5.900 0 +0.43(+7.86%)
Aug 10, 2020 6.940 6.940 5.390 5.470 14,600 -0.43(-7.29%)
Aug 05, 2020 5.900 5.900 5.900 0 +0.52(+9.67%)
Aug 04, 2020 5.380 5.380 5.380 5.380 10,500 -0.12(-2.18%)
Aug 03, 2020 5.230 5.500 5.200 5.500 1,250 +0.00(+0.00%)
Jul 31, 2020 5.200 5.500 5.200 5.500 2,300 +0.15(+2.80%)
Jul 30, 2020 5.200 5.350 5.180 5.350 700 -0.01(-0.19%)
Jul 27, 2020 5.360 5.360 5.360 0 +0.16(+3.08%)
Jul 23, 2020 5.200 5.200 5.200 0 -0.10(-1.89%)
Jul 22, 2020 5.320 5.320 5.300 5.300 9,500 -0.02(-0.38%)
Jul 21, 2020 5.320 5.320 5.320 5.320 1,000 +0.00(+0.00%)
Jul 20, 2020 5.240 5.320 5.170 5.320 9,922 +0.15(+2.90%)
Jul 17, 2020 5.100 5.200 5.100 5.170 5,600 +0.07(+1.37%)
Jul 16, 2020 5.100 5.100 5.100 5.100 5,600 +0.00(+0.00%)
Jul 15, 2020 5.100 5.100 5.100 5.100 390 +0.10(+2.00%)
Jul 13, 2020 5.000 5.000 5.000 0 +0.10(+2.04%)
Jul 10, 2020 4.900 4.900 4.900 4.900 600 -0.24(-4.67%)
Jul 09, 2020 4.975 5.140 4.975 5.140 1,200 +0.14(+2.80%)
Jul 08, 2020 4.810 5.000 4.810 5.000 300 -0.10(-1.96%)
Jul 07, 2020 5.120 5.120 5.100 5.100 800 -0.02(-0.39%)
Jul 02, 2020 5.120 5.120 5.120 0 +0.00(+0.00%)
Jul 01, 2020 5.120 5.120 5.120 5.120 400 +0.00(+0.00%)
Jun 29, 2020 5.120 5.120 5.120 0 +0.02(+0.39%)
Jun 26, 2020 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Jun 25, 2020 5.100 5.100 5.100 5.100 1,110 +0.05(+0.99%)
Jun 24, 2020 5.100 5.100 5.050 5.050 1,756 -0.05(-0.98%)
Jun 22, 2020 5.100 5.100 5.100 0 -0.10(-1.92%)
Jun 19, 2020 5.200 5.200 5.200 5.200 1,000 +0.00(+0.00%)
Jun 18, 2020 5.170 5.230 5.170 5.200 1,050 +0.05(+0.97%)
Jun 17, 2020 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Jun 15, 2020 5.150 5.150 5.150 0 +0.08(+1.58%)
Jun 11, 2020 5.070 5.070 5.070 0 +0.02(+0.40%)
Jun 09, 2020 5.050 5.050 5.050 0 -0.20(-3.81%)
Jun 08, 2020 5.250 5.250 5.250 5.250 405 +0.25(+5.00%)
Jun 05, 2020 5.000 5.000 4.980 5.000 4,000 +0.25(+5.26%)
Jun 04, 2020 4.750 4.750 4.750 5 +0.00(+0.00%)
Jun 03, 2020 4.750 4.750 4.750 4.750 1,100 -0.11(-2.26%)
Jun 01, 2020 4.860 4.860 4.860 0 -0.10(-2.02%)
May 28, 2020 4.960 4.960 4.960 0 -0.04(-0.80%)
May 27, 2020 4.860 5.250 4.860 5.000 32,841 -0.01(-0.20%)
May 26, 2020 4.750 5.010 4.750 5.010 3,100 +0.26(+5.47%)
May 22, 2020 4.750 4.750 4.750 4.750 100 -0.45(-8.65%)
May 20, 2020 5.200 5.200 5.200 0 +0.20(+4.00%)
May 19, 2020 5.000 5.000 5.000 5.000 688 +0.00(+0.00%)
May 18, 2020 4.700 5.240 4.700 5.000 3,012 +0.50(+11.11%)
May 15, 2020 4.470 4.750 4.470 4.500 1,900 +0.00(+0.00%)
May 14, 2020 4.510 4.510 4.500 4.500 521 -0.48(-9.64%)
May 12, 2020 4.980 4.980 4.980 0 -0.27(-5.14%)
May 11, 2020 4.800 5.250 4.500 5.250 2,629 +0.65(+14.13%)
May 07, 2020 4.600 4.600 4.600 0 -0.60(-11.54%)
May 05, 2020 5.200 5.200 5.200 0 +0.10(+1.96%)
Apr 30, 2020 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 29, 2020 5.100 5.100 5.100 5.100 150 +0.50(+10.87%)
Apr 28, 2020 4.600 4.600 4.600 4.600 1,200 -0.15(-3.16%)
Apr 27, 2020 4.730 4.750 4.730 4.750 1,500 -0.20(-4.04%)
Apr 24, 2020 4.950 4.950 4.950 4 +0.00(+0.00%)
Apr 22, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Apr 21, 2020 4.950 4.950 4.950 31 +0.00(+0.00%)
Apr 20, 2020 4.580 4.950 4.580 4.950 7,026 +0.44(+9.76%)
Apr 17, 2020 4.550 4.550 4.510 4.510 300 -0.07(-1.53%)
Apr 16, 2020 4.580 4.580 4.580 4 +0.00(+0.00%)
Apr 15, 2020 4.750 4.750 4.580 4.580 7,523 -0.25(-5.08%)
Apr 14, 2020 4.750 4.840 4.740 4.825 3,900 +0.31(+6.75%)
Apr 13, 2020 4.500 4.520 4.500 4.520 6,480 +0.07(+1.57%)
Apr 09, 2020 4.450 4.450 4.450 4.450 2,000 +0.05(+1.14%)
Apr 08, 2020 4.450 4.450 4.400 4.400 1,130 +0.00(+0.00%)
Apr 07, 2020 4.360 4.410 4.360 4.400 3,702 -0.05(-1.12%)
Apr 06, 2020 4.460 4.500 4.450 4.450 1,400 +0.00(+0.00%)
Apr 03, 2020 4.450 4.450 4.450 2 +0.00(+0.00%)
Apr 02, 2020 4.450 4.450 4.450 4.450 100 +0.01(+0.23%)
Apr 01, 2020 4.490 4.490 4.440 4.440 612 -0.06(-1.33%)
Mar 31, 2020 4.880 4.990 4.410 4.500 19,293 -0.36(-7.41%)
Mar 30, 2020 5.100 5.100 4.400 4.860 20,043 -0.53(-9.83%)
Mar 27, 2020 5.390 5.390 5.390 5.390 1,100 -0.09(-1.64%)
Mar 26, 2020 5.380 5.480 5.380 5.480 2,300 +0.48(+9.60%)
Mar 24, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 23, 2020 6.450 6.490 4.600 5.000 6,581 -1.50(-23.08%)
Mar 19, 2020 6.500 6.500 6.500 0 -0.42(-6.07%)
Mar 17, 2020 6.920 6.920 6.920 0 -0.58(-7.73%)
Mar 16, 2020 7.510 7.510 7.500 7.500 252 -0.50(-6.25%)
Mar 13, 2020 7.750 8.000 7.750 8.000 1,100 -0.11(-1.36%)
Mar 12, 2020 8.110 8.110 8.110 8.110 200 -0.14(-1.70%)
Mar 11, 2020 8.250 8.250 8.250 8.250 100 -0.40(-4.62%)
Mar 10, 2020 8.650 8.650 8.650 25 +0.00(+0.00%)
Mar 09, 2020 8.660 8.660 8.650 8.650 200 -0.23(-2.59%)
Mar 04, 2020 8.880 8.880 8.880 0 +0.11(+1.25%)
Mar 03, 2020 8.770 8.770 8.770 8.770 800 -0.02(-0.23%)
Feb 28, 2020 8.790 8.790 8.790 0 -0.32(-3.51%)
Feb 27, 2020 9.230 9.230 9.110 9.110 1,850 -0.22(-2.36%)
Feb 26, 2020 9.330 9.330 9.330 9.330 200 +0.01(+0.11%)
Feb 25, 2020 9.330 9.330 9.320 9.320 3,300 -0.33(-3.42%)
Feb 20, 2020 9.650 9.650 9.650 0 +0.15(+1.58%)
Feb 18, 2020 9.500 9.500 9.500 0 +0.10(+1.06%)
Feb 14, 2020 9.350 9.710 9.310 9.400 3,700 -0.10(-1.05%)
Feb 13, 2020 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Feb 12, 2020 9.420 9.500 9.400 9.500 11,100 +0.10(+1.06%)
Feb 11, 2020 9.600 9.600 9.350 9.400 62,832 -0.20(-2.08%)
Feb 10, 2020 9.815 9.890 9.520 9.600 35,491 -0.25(-2.54%)
Feb 07, 2020 9.850 9.850 9.850 9.850 400 -0.05(-0.51%)
Feb 06, 2020 9.850 9.900 9.850 9.900 4,000 +0.05(+0.51%)
Feb 05, 2020 9.876 9.880 9.850 9.850 3,392 -0.02(-0.16%)
Feb 04, 2020 9.850 9.880 9.850 9.866 4,079 -0.07(-0.74%)
Feb 03, 2020 9.850 9.940 9.850 9.940 3,354 +0.09(+0.91%)
Jan 31, 2020 9.920 10.00 9.850 9.850 40,000 -0.15(-1.50%)
Jan 30, 2020 10.35 10.35 9.770 10.00 75,919 -0.45(-4.31%)
Jan 29, 2020 10.45 10.45 10.45 10.45 3,900 +0.05(+0.48%)
Jan 28, 2020 10.40 10.40 10.40 10.40 1,500 +0.02(+0.19%)
Jan 27, 2020 10.38 10.45 10.38 10.38 4,025 +0.08(+0.78%)
Jan 23, 2020 10.30 10.30 10.30 0 -0.10(-0.96%)
Jan 22, 2020 10.40 10.40 10.40 10.40 1,290 +0.00(+0.00%)
Jan 21, 2020 10.40 10.40 10.40 10.40 900 +0.02(+0.19%)
Jan 17, 2020 10.37 10.38 10.37 10.38 1,500 +0.00(+0.00%)
Jan 16, 2020 10.38 10.38 10.38 10.38 301 +0.00(+0.00%)
Jan 15, 2020 10.40 10.40 10.21 10.38 8,549 -0.02(-0.19%)
Jan 14, 2020 10.40 10.40 10.40 10.40 114 +0.00(+0.00%)
Jan 09, 2020 10.40 10.40 10.40 0 -0.10(-0.95%)
Jan 08, 2020 10.50 10.50 10.50 10.50 1,800 +0.00(+0.00%)
Jan 07, 2020 10.50 10.50 10.50 10.50 216 +0.00(+0.00%)
Jan 06, 2020 10.50 10.50 10.50 10.50 400 +0.10(+0.96%)
Jan 03, 2020 10.43 10.43 10.40 10.40 14,100 -0.05(-0.48%)
Dec 31, 2019 10.45 10.45 10.45 0 +0.05(+0.48%)
Dec 30, 2019 10.30 10.40 10.30 10.40 2,500 +0.10(+0.97%)
Dec 27, 2019 10.40 10.40 10.30 10.30 16,300 -0.10(-0.96%)
Dec 24, 2019 10.40 10.40 10.40 0 +0.05(+0.48%)
Dec 23, 2019 10.25 10.35 10.25 10.35 5,777 +0.10(+0.98%)
Dec 20, 2019 10.10 10.25 10.10 10.25 8,500 +0.15(+1.49%)
Dec 19, 2019 10.10 10.10 10.10 10.10 584 +0.05(+0.50%)
Dec 17, 2019 10.05 10.05 10.05 0 -0.01(-0.10%)
Dec 12, 2019 10.06 10.06 10.06 0 -0.04(-0.40%)
Dec 09, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 06, 2019 10.10 10.10 10.10 10.10 1,200 +0.00(+0.00%)
Dec 05, 2019 10.10 10.10 10.10 10.10 198 +0.00(+0.00%)
Dec 04, 2019 10.09 10.10 10.09 10.10 5,900 +0.00(+0.00%)
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.