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 30, 2022 14.00 5 +0.50(+3.70%)
Dec 29, 2022 13.50 13.50 13.50 13.50 300 +0.00(+0.00%)
Dec 27, 2022 13.50 0 +0.25(+1.89%)
Dec 16, 2022 13.25 0 +0.26(+2.00%)
Dec 13, 2022 12.99 0 -0.01(-0.08%)
Dec 12, 2022 12.60 13.00 12.60 13.00 1,745 +0.01(+0.08%)
Dec 09, 2022 12.50 12.99 12.35 12.99 8,597 +0.64(+5.18%)
Dec 08, 2022 12.26 12.35 12.26 12.35 13,707 +0.07(+0.57%)
Dec 07, 2022 12.31 12.31 12.26 12.28 55,000 -0.03(-0.24%)
Dec 06, 2022 12.25 12.31 12.25 12.31 23,700 +0.01(+0.08%)
Dec 05, 2022 12.30 12.50 12.25 12.30 8,000 -0.20(-1.60%)
Dec 02, 2022 12.35 12.50 12.12 12.50 30,973 +0.09(+0.73%)
Nov 30, 2022 12.41 0 +0.00(+0.00%)
Nov 25, 2022 12.41 0 +0.00(+0.00%)
Nov 23, 2022 12.12 12.41 12.12 12.41 700 +0.16(+1.31%)
Nov 22, 2022 12.10 12.25 12.06 12.25 4,555 +0.05(+0.41%)
Nov 21, 2022 12.05 12.20 12.05 12.20 1,800 +0.00(+0.00%)
Nov 18, 2022 12.05 12.20 12.05 12.20 1,500 +0.16(+1.33%)
Nov 17, 2022 12.04 12.04 12.04 12.04 1,000 -0.16(-1.31%)
Nov 14, 2022 12.20 0 +0.00(+0.00%)
Nov 11, 2022 12.00 12.20 12.00 12.20 2,738 +0.00(+0.00%)
Nov 10, 2022 12.05 12.20 12.05 12.20 1,400 +0.10(+0.83%)
Nov 07, 2022 12.10 0 +0.05(+0.41%)
Nov 04, 2022 12.00 12.05 12.00 12.05 5,055 -0.05(-0.41%)
Oct 28, 2022 12.10 0 +0.05(+0.41%)
Oct 27, 2022 11.95 12.05 11.95 12.05 16,700 +0.05(+0.42%)
Oct 26, 2022 11.75 12.05 11.75 12.00 6,800 +0.25(+2.13%)
Oct 25, 2022 11.63 11.75 11.62 11.75 22,550 -0.09(-0.76%)
Oct 24, 2022 11.83 11.89 11.36 11.84 16,540 -0.16(-1.33%)
Oct 21, 2022 12.00 12.00 12.00 12.00 100 +0.19(+1.61%)
Oct 20, 2022 12.10 12.10 11.81 11.81 350 -0.19(-1.58%)
Oct 17, 2022 12.00 5 +0.10(+0.84%)
Oct 14, 2022 11.81 11.98 11.35 11.90 6,400 -0.10(-0.83%)
Oct 10, 2022 12.00 0 +0.00(+0.00%)
Oct 07, 2022 11.90 12.00 11.90 12.00 400 +0.20(+1.69%)
Oct 06, 2022 11.82 11.90 11.80 11.80 6,409 -0.10(-0.84%)
Oct 04, 2022 11.90 0 +0.06(+0.51%)
Oct 03, 2022 11.84 11.84 11.84 11.84 200 +0.00(+0.00%)
Sep 29, 2022 11.84 0 -0.08(-0.67%)
Sep 28, 2022 11.85 11.92 11.81 11.92 1,250 +0.00(+0.00%)
Sep 27, 2022 11.90 11.92 11.81 11.92 2,908 +0.00(+0.00%)
Sep 23, 2022 11.92 0 -0.08(-0.67%)
Sep 20, 2022 12.00 0 +0.00(+0.00%)
Sep 19, 2022 12.00 12.00 12.00 12.00 500 +0.09(+0.76%)
Sep 16, 2022 11.91 11.91 11.91 11.91 5,000 -0.09(-0.75%)
Sep 13, 2022 12.00 0 -0.15(-1.23%)
Sep 08, 2022 12.15 0 -0.05(-0.41%)
Sep 06, 2022 12.20 0 -0.14(-1.13%)
Sep 02, 2022 12.34 12.34 12.34 12.34 100 +0.14(+1.15%)
Sep 01, 2022 12.20 12.20 12.20 12.20 100 -0.20(-1.61%)
Aug 29, 2022 12.40 0 -0.10(-0.80%)
Aug 26, 2022 12.25 12.85 12.25 12.50 2,749 +0.25(+2.04%)
Aug 24, 2022 12.25 0 +0.15(+1.24%)
Aug 23, 2022 11.95 12.10 11.88 12.10 5,996 +0.15(+1.26%)
Aug 22, 2022 11.86 11.95 11.85 11.95 8,203 +0.09(+0.76%)
Aug 19, 2022 11.86 11.86 11.86 11.86 9,075 +0.00(+0.00%)
Aug 18, 2022 11.95 11.95 11.86 11.86 18,400 +0.00(+0.00%)
Aug 17, 2022 12.00 12.00 11.86 11.86 3,850 -0.14(-1.17%)
Aug 12, 2022 12.00 0 +0.00(+0.00%)
Aug 11, 2022 12.00 12.00 12.00 12.00 500 +0.15(+1.27%)
Aug 09, 2022 11.85 0 -0.15(-1.25%)
Aug 08, 2022 12.00 12.00 12.00 12.00 160 +0.00(+0.00%)
Aug 05, 2022 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Aug 03, 2022 12.00 0 +0.01(+0.08%)
Aug 02, 2022 11.85 12.00 11.85 11.99 15,730 +0.14(+1.18%)
Jul 29, 2022 11.85 0 +0.00(+0.00%)
Jul 28, 2022 11.80 11.85 11.80 11.85 300 +0.15(+1.28%)
Jul 27, 2022 11.40 11.75 11.40 11.70 21,264 +0.20(+1.74%)
Jul 26, 2022 11.38 11.50 11.38 11.50 12,900 +0.10(+0.88%)
Jul 21, 2022 11.40 0 +0.20(+1.79%)
Jul 20, 2022 11.15 11.20 11.15 11.20 31,058 +0.00(+0.00%)
Jul 19, 2022 11.13 11.20 11.10 11.20 3,225 +0.05(+0.45%)
Jul 18, 2022 11.15 11.15 11.15 11.15 300 +0.00(+0.00%)
Jul 15, 2022 11.15 11.15 11.15 11.15 100 +0.05(+0.45%)
Jul 12, 2022 11.10 0 +0.00(+0.00%)
Jul 11, 2022 11.19 11.19 11.00 11.10 2,230 +0.10(+0.91%)
Jul 08, 2022 11.00 11.11 11.00 11.00 1,654 -0.19(-1.70%)
Jul 06, 2022 11.19 0 +0.00(+0.00%)
Jun 30, 2022 11.19 0 +0.18(+1.63%)
Jun 29, 2022 11.01 11.01 11.01 11.01 1,403 -0.18(-1.61%)
Jun 28, 2022 11.19 11.19 11.10 11.19 4,100 +0.19(+1.73%)
Jun 27, 2022 11.01 11.01 11.00 11.00 18,300 -0.15(-1.35%)
Jun 24, 2022 11.12 11.15 11.12 11.15 12,431 +0.05(+0.45%)
Jun 22, 2022 11.10 0 +0.15(+1.37%)
Jun 21, 2022 11.00 11.00 10.95 10.95 2,734 -0.15(-1.35%)
Jun 17, 2022 11.20 11.20 11.00 11.10 900 +0.10(+0.91%)
Jun 16, 2022 11.05 11.25 11.00 11.00 7,440 -0.15(-1.35%)
Jun 15, 2022 11.15 11.15 11.05 11.15 23,516 -0.10(-0.89%)
Jun 14, 2022 11.32 11.40 11.25 11.25 4,050 -0.15(-1.32%)
Jun 10, 2022 11.40 0 +0.15(+1.33%)
Jun 09, 2022 11.25 11.40 11.25 11.25 1,218 -0.15(-1.32%)
Jun 07, 2022 11.40 0 +0.00(+0.00%)
Jun 03, 2022 11.40 10 -0.03(-0.26%)
Jun 02, 2022 11.40 11.43 11.40 11.43 21,100 +0.00(+0.00%)
Jun 01, 2022 11.43 11.43 11.43 11.43 200 +0.00(+0.00%)
May 31, 2022 11.43 11.43 11.43 11.43 100 -0.02(-0.17%)
May 26, 2022 11.45 1 -0.01(-0.09%)
May 25, 2022 11.10 11.46 11.10 11.46 1,200 -0.02(-0.17%)
May 24, 2022 11.35 11.49 11.20 11.48 7,800 +0.01(+0.09%)
May 23, 2022 11.49 11.49 11.47 11.47 5,716 -0.01(-0.05%)
May 20, 2022 11.49 11.49 11.48 11.48 4,055 +0.08(+0.66%)
May 19, 2022 11.00 11.40 11.00 11.40 25,500 +0.40(+3.64%)
May 18, 2022 11.20 11.20 11.00 11.00 750 -0.46(-4.01%)
May 17, 2022 11.00 11.46 11.00 11.46 5,701 -0.03(-0.26%)
May 12, 2022 11.49 0 +0.00(+0.00%)
May 11, 2022 10.95 11.49 10.95 11.49 42,588 +0.54(+4.93%)
May 10, 2022 11.05 11.05 10.90 10.95 6,258 -0.75(-6.41%)
May 09, 2022 11.70 11.70 11.70 11.70 100 +0.22(+1.92%)
May 06, 2022 11.15 11.50 11.05 11.48 2,642 -0.02(-0.17%)
May 05, 2022 11.52 11.70 11.50 11.50 24,100 -0.02(-0.17%)
May 04, 2022 11.40 11.76 11.40 11.52 1,120 -0.18(-1.54%)
May 02, 2022 11.70 0 +0.32(+2.81%)
Apr 29, 2022 11.38 11.38 11.38 11.38 517 -0.02(-0.18%)
Apr 27, 2022 11.40 0 -0.29(-2.48%)
Apr 26, 2022 11.75 11.75 11.15 11.69 76,845 -0.31(-2.58%)
Apr 25, 2022 11.25 12.00 11.25 12.00 460 +0.00(+0.00%)
Apr 22, 2022 11.45 12.10 11.45 12.00 8,174 +0.75(+6.67%)
Apr 21, 2022 11.25 11.25 11.25 11.25 150 -0.40(-3.43%)
Apr 20, 2022 11.65 11.70 11.65 11.65 2,100 +0.10(+0.87%)
Apr 19, 2022 11.48 11.85 11.35 11.55 9,068 +0.21(+1.85%)
Apr 14, 2022 11.34 11 -0.11(-0.96%)
Apr 13, 2022 11.50 11.50 11.40 11.45 2,490 -0.05(-0.43%)
Apr 12, 2022 11.50 11.52 11.50 11.50 3,140 +0.00(+0.00%)
Apr 11, 2022 11.50 11.50 11.50 11.50 500 +0.00(+0.00%)
Apr 08, 2022 11.50 11.50 11.50 11.50 1,000 +0.00(+0.00%)
Apr 07, 2022 11.50 11.50 11.50 11.50 1,300 -0.02(-0.17%)
Apr 06, 2022 11.52 11.52 11.52 11.52 621 +0.02(+0.17%)
Apr 05, 2022 11.35 11.50 11.35 11.50 2,786 +0.00(+0.00%)
Apr 04, 2022 11.64 11.64 11.50 11.50 2,693 +0.00(+0.00%)
Apr 01, 2022 11.50 11.50 11.50 11.50 10,500 -0.05(-0.43%)
Mar 30, 2022 11.55 0 +0.16(+1.37%)
Mar 29, 2022 11.40 11.40 11.39 11.39 300 +0.01(+0.12%)
Mar 22, 2022 11.38 0 +0.13(+1.16%)
Mar 21, 2022 11.25 11.25 11.25 11.25 500 +0.00(+0.00%)
Mar 17, 2022 11.25 0 -0.02(-0.18%)
Mar 16, 2022 11.25 11.27 11.25 11.27 912 -0.37(-3.18%)
Mar 03, 2022 11.64 0 +0.04(+0.34%)
Mar 02, 2022 11.48 11.60 11.48 11.60 1,200 +0.15(+1.31%)
Mar 01, 2022 11.45 11.45 11.45 11.45 100 +0.42(+3.81%)
Feb 28, 2022 11.04 11.04 11.03 11.03 22,969 +0.01(+0.09%)
Feb 25, 2022 11.44 11.75 11.01 11.02 20,262 -0.48(-4.17%)
Feb 18, 2022 11.50 108 +0.10(+0.88%)
Feb 14, 2022 11.40 0 +0.15(+1.33%)
Feb 10, 2022 11.25 0 +0.25(+2.27%)
Feb 09, 2022 11.00 11.00 10.90 11.00 4,100 +0.28(+2.61%)
Feb 08, 2022 10.60 10.72 10.60 10.72 615 +0.10(+0.94%)
Feb 04, 2022 10.62 0 +0.29(+2.81%)
Feb 03, 2022 9.980 10.33 10.33 11,866 +0.43(+4.34%)
Feb 01, 2022 9.900 0 -0.08(-0.80%)
Jan 27, 2022 9.980 75 +0.08(+0.81%)
Jan 26, 2022 9.850 9.900 9.850 9.900 2,903 +0.19(+1.96%)
Jan 25, 2022 9.780 9.780 9.710 9.710 400 +0.00(+0.00%)
Jan 24, 2022 9.710 9.710 9.710 9.710 450 -0.09(-0.92%)
Jan 14, 2022 9.800 0 +0.18(+1.87%)
Jan 11, 2022 9.620 0 -0.22(-2.24%)
Jan 07, 2022 9.840 9.840 9.840 0 +0.00(+0.00%)
Jan 06, 2022 9.840 9.840 9.840 9.840 350 +0.09(+0.92%)
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.