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 +0.50 (+3.33%)
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 (%)
Dec 23, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 22, 2015 7.500 7.500 7.500 7.500 5,443 +0.00(+0.00%)
Dec 18, 2015 7.500 7.500 7.500 0 +0.30(+4.17%)
Dec 17, 2015 7.200 7.200 7.200 7.200 580 -0.05(-0.69%)
Dec 03, 2015 7.250 7.250 7.250 0 -0.25(-3.33%)
Nov 18, 2015 7.500 7.500 7.500 0 +0.05(+0.67%)
Nov 16, 2015 7.450 7.450 7.450 0 +0.15(+2.05%)
Nov 10, 2015 7.300 7.300 7.300 0 +0.20(+2.82%)
Nov 09, 2015 7.100 7.100 7.100 7.100 200 +0.15(+2.16%)
Nov 06, 2015 6.950 6.950 6.950 6.950 100 -0.05(-0.71%)
Nov 03, 2015 7.000 7.000 7.000 0 +0.15(+2.19%)
Nov 02, 2015 6.750 6.850 6.520 6.850 9,615 -0.15(-2.14%)
Oct 29, 2015 7.000 7.000 7.000 0 +0.25(+3.70%)
Oct 27, 2015 6.750 6.750 6.750 0 -0.23(-3.30%)
Oct 26, 2015 6.900 6.990 6.900 6.980 1,500 +0.38(+5.76%)
Oct 22, 2015 6.600 6.600 6.600 93 -0.40(-5.71%)
Oct 21, 2015 7.000 7.000 7.000 7.000 600 +0.00(+0.00%)
Oct 20, 2015 7.000 7.024 6.750 7.000 7,469 -0.25(-3.45%)
Oct 16, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 15, 2015 7.250 7.250 7.250 7.250 670 +0.00(+0.00%)
Oct 06, 2015 7.250 7.250 7.250 0 -0.01(-0.17%)
Sep 22, 2015 7.263 7.263 7.263 0 -0.05(-0.65%)
Sep 18, 2015 7.310 7.310 7.310 0 +0.00(+0.00%)
Sep 15, 2015 7.310 7.310 7.310 0 +0.01(+0.14%)
Aug 25, 2015 7.300 7.300 7.300 0 -0.06(-0.82%)
Aug 24, 2015 7.410 7.350 7.360 6,132 -0.05(-0.67%)
Aug 21, 2015 7.410 7.460 7.410 7.410 3,559 -0.05(-0.67%)
Aug 20, 2015 7.460 7.460 7.460 7.460 579 -0.04(-0.53%)
Aug 13, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 12, 2015 7.500 7.500 7.500 7.500 1,500 +0.00(+0.00%)
Aug 11, 2015 7.500 7.500 7.500 7.500 1,560 +0.00(+0.00%)
Aug 07, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2015 7.500 7.500 7.500 0 +0.10(+1.35%)
Aug 03, 2015 7.400 7.400 7.400 0 -0.05(-0.67%)
Jul 31, 2015 7.450 7.450 7.450 7.450 300 +0.15(+2.05%)
Jul 30, 2015 7.300 7.300 7.300 7.300 100 +0.05(+0.69%)
Jul 29, 2015 7.250 7.250 7.250 7.250 1,144 +0.00(+0.00%)
Jul 28, 2015 7.250 7.250 7.250 7.250 656 +0.00(+0.00%)
Jul 15, 2015 7.250 7.250 7.250 0 -0.05(-0.68%)
Jul 08, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 06, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 02, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 30, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 29, 2015 7.300 7.300 7.300 7.300 356 +0.00(+0.00%)
Jun 26, 2015 7.300 7.300 7.300 7.300 1,000 +0.00(+0.00%)
Jun 25, 2015 7.300 7.300 7.300 7.300 902 -0.20(-2.67%)
Jun 23, 2015 7.500 7.500 7.500 0 +0.25(+3.45%)
Jun 03, 2015 7.250 7.250 7.250 0 +0.15(+2.11%)
May 18, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
May 14, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
May 06, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
May 01, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
Apr 30, 2015 7.100 7.100 7.100 7.100 4,000 +0.00(+0.00%)
Apr 29, 2015 7.100 7.100 7.100 7.100 4,135 +0.00(+0.00%)
Apr 27, 2015 7.100 7.100 7.100 1 -0.05(-0.70%)
Apr 24, 2015 7.150 7.150 7.150 7.150 101 +0.00(+0.00%)
Apr 22, 2015 7.150 7.150 7.150 14 +0.00(+0.00%)
Apr 21, 2015 7.150 7.150 7.150 7.150 674 +0.00(+0.00%)
Apr 20, 2015 7.150 7.150 7.150 7.150 2,810 +0.00(+0.00%)
Apr 17, 2015 7.150 7.150 7.150 7.150 2,330 +0.00(+0.00%)
Apr 16, 2015 7.150 7.150 7.150 7.150 3,889 +0.00(+0.00%)
Apr 15, 2015 7.150 7.150 7.150 7.150 9,857 +0.00(+0.00%)
Apr 14, 2015 7.150 7.150 7.150 7.150 3,000 +0.00(+0.00%)
Apr 10, 2015 7.150 7.150 7.150 0 +0.00(+0.00%)
Apr 09, 2015 7.150 7.150 7.150 7.150 2,856 +0.00(+0.00%)
Apr 08, 2015 7.150 7.150 7.150 7.150 3,451 +0.00(+0.00%)
Apr 07, 2015 7.150 7.150 7.150 7.150 104 -0.35(-4.67%)
Mar 27, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 26, 2015 7.500 7.500 7.350 7.500 860 +0.15(+2.04%)
Mar 23, 2015 7.350 7.350 7.350 0 +0.05(+0.68%)
Mar 20, 2015 7.300 7.300 7.300 7.300 1,700 +0.00(+0.00%)
Mar 19, 2015 7.300 7.300 7.150 7.300 4,857 +0.00(+0.00%)
Mar 18, 2015 7.300 7.300 7.300 7.300 2,000 +0.00(+0.00%)
Mar 16, 2015 7.300 7.300 7.300 0 +0.03(+0.41%)
Mar 13, 2015 7.270 7.270 7.270 7.270 647 +0.02(+0.28%)
Mar 12, 2015 7.270 7.270 7.250 7.250 2,400 +0.00(+0.00%)
Mar 11, 2015 7.250 7.250 7.250 7.250 454 +0.00(+0.00%)
Mar 10, 2015 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
Mar 06, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
Mar 03, 2015 7.250 7.250 7.250 0 -0.05(-0.68%)
Mar 02, 2015 7.300 7.300 7.300 2,981 +0.05(+0.69%)
Feb 27, 2015 7.250 7.250 7.250 7.250 3,600 +0.00(+0.00%)
Feb 26, 2015 7.250 7.250 7.150 7.250 5,569 +0.00(+0.00%)
Feb 25, 2015 7.250 7.250 7.200 7.250 25,046 +0.05(+0.69%)
Feb 24, 2015 7.200 7.200 7.200 7.200 2,080 -0.15(-2.04%)
Feb 23, 2015 7.150 7.350 7.050 7.350 4,864 +0.20(+2.80%)
Feb 20, 2015 7.100 7.160 7.100 7.150 14,948 +0.05(+0.70%)
Feb 19, 2015 7.050 7.300 7.050 7.100 17,629 +0.05(+0.71%)
Feb 18, 2015 7.050 7.050 7.050 7.050 1,000 +0.00(+0.00%)
Feb 17, 2015 6.750 7.150 6.750 7.050 7,439 +0.05(+0.71%)
Feb 13, 2015 7.000 7.000 7.000 0 +0.30(+4.48%)
Feb 10, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Feb 09, 2015 6.700 6.700 6.700 6.700 750 +0.00(+0.00%)
Feb 06, 2015 6.720 6.720 6.600 6.700 11,172 +0.00(+0.00%)
Feb 03, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Feb 02, 2015 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Jan 29, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 26, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 23, 2015 6.700 6.700 6.700 6.700 3,150 +0.00(+0.00%)
Jan 15, 2015 6.700 6.700 6.700 0 +0.20(+3.08%)
Jan 13, 2015 6.500 6.500 6.500 0 +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.