Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1st Colonial Bcp PA (OP: FCOB )

15.40 -0.10 (-0.65%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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, 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%)
Jan 03, 2022 9.750 9.750 9.750 0 +0.21(+2.20%)
Dec 29, 2021 9.540 9.540 9.540 0 -0.21(-2.15%)
Dec 23, 2021 9.750 9.750 9.750 0 -0.20(-2.01%)
Dec 17, 2021 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 16, 2021 9.950 9.950 9.950 9.950 1,029 +0.00(+0.00%)
Dec 15, 2021 9.900 10.00 9.900 9.950 10,300 -0.05(-0.50%)
Dec 13, 2021 10.00 10.00 10.00 0 +0.25(+2.56%)
Dec 09, 2021 9.750 9.750 9.750 0 +0.10(+1.04%)
Dec 08, 2021 9.650 9.650 9.650 9.650 7,299 +0.00(+0.00%)
Dec 07, 2021 9.650 9.650 9.650 9.650 2,900 +0.19(+2.01%)
Dec 02, 2021 9.460 9.460 9.460 0 -0.14(-1.46%)
Nov 29, 2021 9.600 9.600 9.600 0 -0.05(-0.52%)
Nov 22, 2021 9.650 9.650 9.650 0 +0.06(+0.63%)
Nov 18, 2021 9.590 9.590 9.590 0 -0.02(-0.21%)
Nov 17, 2021 9.630 9.750 9.610 9.610 13,700 -0.09(-0.93%)
Nov 16, 2021 9.650 9.700 9.650 9.700 14,160 +0.06(+0.62%)
Nov 15, 2021 9.617 9.640 9.600 9.640 3,121 +0.12(+1.26%)
Nov 12, 2021 9.600 9.600 9.450 9.520 22,167 +0.12(+1.28%)
Nov 11, 2021 9.400 9.400 9.100 9.400 105,077 -0.12(-1.26%)
Nov 09, 2021 9.110 9.520 9.110 9.520 813 +0.00(+0.00%)
Nov 08, 2021 9.490 9.650 9.490 9.520 3,700 +0.03(+0.32%)
Nov 05, 2021 9.490 9.490 9.490 9.490 200 +0.12(+1.28%)
Nov 04, 2021 9.370 9.500 9.350 9.370 1,750 -0.13(-1.37%)
Nov 03, 2021 9.310 9.500 9.300 9.500 968 +0.09(+0.96%)
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%)
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.