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 (%)
Apr 29, 2014 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 25, 2014 5.800 5.800 5.800 5.800 0 -0.20(-3.33%)
Apr 24, 2014 6.350 6.350 5.600 6.000 1,682 -0.25(-4.00%)
Apr 10, 2014 6.250 6.250 6.250 3 -0.10(-1.57%)
Apr 08, 2014 6.350 6.350 6.350 2 -0.65(-9.29%)
Mar 28, 2014 7.000 7.000 7.000 0 +0.65(+10.24%)
Mar 21, 2014 6.350 6.350 6.350 0 -0.15(-2.31%)
Mar 19, 2014 6.500 6.500 6.500 6.500 0 +0.10(+1.56%)
Mar 18, 2014 6.400 6.400 6.400 6.400 22,505 -0.15(-2.29%)
Mar 14, 2014 6.550 6.550 6.550 0 +0.15(+2.34%)
Mar 07, 2014 6.400 6.400 6.400 0 +0.02(+0.31%)
Mar 05, 2014 6.380 6.380 6.380 0 +0.00(+0.00%)
Mar 04, 2014 6.490 6.490 6.380 6.380 1,446 +0.00(+0.00%)
Feb 28, 2014 6.380 6.380 6.380 0 +0.00(+0.00%)
Feb 27, 2014 6.410 6.410 6.370 6.380 3,618 -0.08(-1.24%)
Feb 26, 2014 6.500 6.500 6.410 6.460 10,501 -0.03(-0.46%)
Feb 25, 2014 6.410 6.490 6.410 6.490 1,800 +0.04(+0.62%)
Feb 20, 2014 6.450 6.450 6.450 80 +0.00(+0.00%)
Feb 19, 2014 6.450 6.450 6.450 6.450 4,903 +0.03(+0.47%)
Feb 18, 2014 6.500 6.550 6.410 6.420 4,252 -0.08(-1.23%)
Feb 12, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 10, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 06, 2014 6.500 6.500 6.500 0 +0.09(+1.40%)
Feb 05, 2014 6.410 6.410 6.410 6.410 772 -0.08(-1.23%)
Feb 04, 2014 6.490 6.490 6.490 6.490 5,000 +0.00(+0.00%)
Feb 03, 2014 6.500 6.550 6.490 6.490 20,935 -0.01(-0.15%)
Jan 31, 2014 6.500 6.500 6.500 6.500 0 -0.10(-1.52%)
Jan 30, 2014 6.600 6.600 6.600 6.600 350 +0.10(+1.54%)
Jan 29, 2014 6.500 6.500 6.500 6.500 3,866 +0.10(+1.56%)
Jan 28, 2014 6.520 6.520 6.400 6.400 12,596 -0.05(-0.78%)
Jan 27, 2014 6.450 6.450 6.450 6.450 6,050 +0.00(+0.00%)
Jan 16, 2014 6.450 6.450 6.450 0 -0.15(-2.27%)
Jan 14, 2014 6.600 6.600 6.600 6.600 0 +0.20(+3.12%)
Jan 08, 2014 6.400 6.400 6.400 0 +0.08(+1.27%)
Jan 06, 2014 6.320 6.320 6.320 0 -0.03(-0.47%)
Dec 31, 2013 6.350 6.350 6.350 0 -0.40(-5.93%)
Dec 27, 2013 6.750 6.750 6.750 0 +0.40(+6.30%)
Dec 26, 2013 6.350 6.350 6.350 6.350 100 -0.15(-2.31%)
Dec 23, 2013 6.500 6.500 6.500 0 -0.25(-3.70%)
Dec 20, 2013 6.490 6.750 6.490 6.750 0 +0.25(+3.85%)
Dec 17, 2013 6.500 6.500 6.500 1 -0.25(-3.70%)
Dec 13, 2013 6.750 6.750 6.750 0 +0.15(+2.27%)
Dec 12, 2013 6.600 6.600 6.600 6.600 100 +0.00(+0.00%)
Dec 09, 2013 6.600 6.600 6.600 6.600 7 +0.10(+1.54%)
Dec 05, 2013 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 04, 2013 6.500 6.500 6.500 6.500 366 +0.00(+0.00%)
Dec 02, 2013 6.500 6.500 6.500 6.500 0 +0.20(+3.17%)
Nov 29, 2013 6.365 6.365 6.300 6.300 3,800 -0.20(-3.08%)
Nov 22, 2013 6.500 6.500 6.500 0 +0.19(+3.01%)
Nov 19, 2013 6.310 6.310 6.310 0 -0.19(-2.92%)
Nov 12, 2013 6.500 6.500 6.500 0 -0.05(-0.76%)
Nov 11, 2013 6.550 6.550 6.550 6.550 100 +0.05(+0.77%)
Nov 08, 2013 6.500 6.500 6.500 6.500 181 +0.00(+0.00%)
Nov 07, 2013 6.500 6.500 6.500 6.500 300 +0.05(+0.78%)
Nov 06, 2013 6.370 6.450 6.350 6.450 4,469 +0.05(+0.78%)
Nov 05, 2013 6.400 6.400 6.400 6.400 123 -0.05(-0.78%)
Nov 01, 2013 6.450 6.450 6.450 0 -0.05(-0.77%)
Oct 29, 2013 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 28, 2013 6.500 6.500 6.500 6.500 1,217 +0.00(+0.00%)
Oct 24, 2013 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 23, 2013 6.310 6.500 6.310 6.500 4,100 +0.19(+3.01%)
Oct 15, 2013 6.310 6.310 6.310 0 -0.19(-2.92%)
Oct 14, 2013 6.500 6.500 6.500 6.500 200 +0.18(+2.85%)
Oct 11, 2013 6.320 6.320 6.320 6.320 2,310 +0.02(+0.32%)
Oct 02, 2013 6.300 6.300 6.300 0 -0.03(-0.47%)
Sep 30, 2013 6.330 6.330 6.330 0 +0.02(+0.32%)
Sep 26, 2013 6.310 6.310 6.310 6.310 0 -0.59(-8.55%)
Sep 25, 2013 6.500 6.900 6.500 6.900 2,676 +0.60(+9.52%)
Sep 23, 2013 6.300 6.300 6.300 0 -0.05(-0.79%)
Sep 20, 2013 6.350 6.350 6.350 6.350 522 -0.01(-0.16%)
Sep 18, 2013 6.360 6.360 6.360 0 +0.01(+0.16%)
Sep 13, 2013 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 10, 2013 6.350 6.350 6.350 0 -0.20(-3.05%)
Sep 05, 2013 6.550 6.550 6.550 0 +0.00(+0.00%)
Sep 03, 2013 6.550 6.550 6.550 0 -0.35(-5.07%)
Aug 30, 2013 6.550 6.900 6.550 6.900 5,550 -0.10(-1.43%)
Aug 14, 2013 7.000 7.000 7.000 0 +0.30(+4.48%)
Aug 12, 2013 6.700 6.700 6.700 0 -0.20(-2.90%)
Aug 09, 2013 7.000 7.000 6.900 6.900 300 -0.35(-4.83%)
Aug 07, 2013 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 06, 2013 7.190 7.250 7.190 7.250 1,600 +0.35(+5.07%)
Aug 05, 2013 6.300 7.000 6.250 6.900 42,219 +0.63(+10.05%)
Aug 01, 2013 6.270 6.270 6.270 0 -0.03(-0.48%)
Jul 29, 2013 6.300 6.300 6.300 0 +0.10(+1.61%)
Jul 26, 2013 6.150 6.200 6.150 6.200 21,484 -0.05(-0.80%)
Jul 24, 2013 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 19, 2013 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 18, 2013 6.250 6.250 6.250 6.250 1,000 +0.23(+3.82%)
Jul 16, 2013 6.020 6.020 6.020 6.020 0 +0.02(+0.33%)
Jul 11, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 10, 2013 6.000 6.000 6.000 6.000 1,100 +0.10(+1.69%)
Jul 08, 2013 5.900 5.900 5.900 5.900 0 +0.01(+0.17%)
Jul 05, 2013 5.900 5.900 5.890 5.890 1,000 +0.00(+0.00%)
Jun 25, 2013 5.890 5.890 5.890 0 +0.00(+0.00%)
Jun 18, 2013 5.890 5.890 5.890 5.890 0 -0.11(-1.83%)
Jun 13, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 11, 2013 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 06, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 05, 2013 5.730 6.000 5.730 6.000 19,300 +0.27(+4.71%)
Jun 04, 2013 5.690 5.730 5.690 5.730 2,500 +0.04(+0.70%)
May 31, 2013 5.690 5.690 5.690 5.690 0 +0.17(+3.08%)
May 29, 2013 5.520 5.520 5.520 0 -0.08(-1.43%)
May 23, 2013 5.600 5.600 5.600 0 +0.10(+1.82%)
May 22, 2013 5.360 5.500 5.360 5.500 6,250 +0.14(+2.61%)
May 21, 2013 5.810 5.810 5.360 5.360 1,410 -0.38(-6.62%)
May 15, 2013 5.740 5.740 5.740 0 +0.59(+11.46%)
May 08, 2013 5.150 5.150 5.150 5.150 0 -0.10(-1.90%)
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.