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

1st Colonial Bcp PA (OP: FCOB )

15.10 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 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%)
Dec 03, 2019 10.10 10.10 10.10 10.10 2,000 -0.15(-1.46%)
Nov 27, 2019 10.25 10.25 10.25 0 +0.10(+0.99%)
Nov 26, 2019 10.15 10.15 10.15 10.15 3,031 +0.05(+0.50%)
Nov 25, 2019 10.10 10.12 10.10 10.10 2,927 +0.04(+0.40%)
Nov 22, 2019 10.06 10.06 10.06 10.06 1,000 +0.00(+0.00%)
Nov 20, 2019 10.06 10.06 10.06 0 +0.05(+0.50%)
Nov 19, 2019 10.15 10.15 10.01 10.01 3,400 -0.24(-2.34%)
Nov 18, 2019 10.25 10.25 10.25 10.25 1,053 +0.10(+0.99%)
Nov 15, 2019 10.10 10.25 10.10 10.15 15,100 +0.00(+0.00%)
Nov 14, 2019 10.07 10.15 10.05 10.15 4,255 +0.10(+1.00%)
Nov 13, 2019 10.05 10.05 10.05 10.05 3,791 +0.00(+0.00%)
Nov 12, 2019 10.10 10.10 9.910 10.05 20,970 -0.05(-0.50%)
Nov 08, 2019 10.10 10.10 10.10 0 +0.05(+0.50%)
Nov 07, 2019 10.05 10.05 10.05 10.05 2,263 +0.00(+0.00%)
Nov 06, 2019 10.00 10.05 10.00 10.05 13,858 +0.05(+0.50%)
Nov 05, 2019 9.960 10.02 9.900 10.00 12,570 +0.00(+0.00%)
Nov 04, 2019 9.960 10.00 9.960 10.00 99,400 +0.00(+0.00%)
Nov 01, 2019 10.00 10.05 10.00 10.00 3,000 -0.12(-1.19%)
Oct 31, 2019 10.21 10.21 10.05 10.12 6,342 -0.13(-1.27%)
Oct 30, 2019 10.25 10.25 10.25 10.25 2,500 +0.00(+0.00%)
Oct 29, 2019 10.25 10.25 10.24 10.25 2,956 +0.00(+0.00%)
Oct 28, 2019 10.25 10.25 10.25 10.25 2,050 +0.05(+0.49%)
Oct 23, 2019 10.20 10.20 10.20 0 -0.02(-0.20%)
Oct 21, 2019 10.22 10.22 10.22 0 -0.03(-0.29%)
Oct 18, 2019 10.25 10.25 10.25 10 +0.00(+0.00%)
Oct 17, 2019 10.25 10.25 10.25 10.25 500 +0.03(+0.29%)
Oct 15, 2019 10.22 10.22 10.22 0 -0.03(-0.29%)
Oct 14, 2019 10.25 10.25 10.25 10.25 2,700 +0.03(+0.29%)
Oct 11, 2019 10.22 10.22 10.22 10.22 400 -0.03(-0.29%)
Oct 10, 2019 10.25 10.25 10.25 10.25 4,000 +0.00(+0.00%)
Oct 09, 2019 10.25 10.25 10.25 10.25 500 +0.00(+0.00%)
Oct 08, 2019 10.22 10.25 10.22 10.25 1,900 -0.04(-0.39%)
Oct 07, 2019 10.29 10.29 10.29 10.29 500 +0.03(+0.29%)
Oct 04, 2019 10.27 10.27 10.26 10.26 13,000 -0.00(-0.00%)
Oct 03, 2019 10.26 10.26 10.26 10.26 300 +0.00(+0.00%)
Oct 02, 2019 10.26 10.26 10.26 10.26 200 -0.09(-0.87%)
Sep 27, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 26, 2019 10.30 10.35 10.30 10.35 326 +0.10(+0.98%)
Sep 25, 2019 10.20 10.25 10.20 10.25 1,300 +0.05(+0.49%)
Sep 24, 2019 10.20 10.20 10.20 45 +0.00(+0.00%)
Sep 20, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 18, 2019 10.20 10.20 10.20 0 +0.08(+0.79%)
Sep 17, 2019 10.12 10.12 10.12 10.12 2,300 -0.00(-0.00%)
Sep 16, 2019 10.12 10.12 10.12 10.12 1,419 -0.03(-0.29%)
Sep 13, 2019 10.15 10.15 10.15 10.15 5,200 -0.05(-0.49%)
Sep 11, 2019 10.20 10.20 10.20 0 +0.05(+0.49%)
Sep 10, 2019 10.15 10.15 10.15 10.15 1,280 +0.00(+0.00%)
Sep 06, 2019 10.15 10.15 10.15 0 -0.05(-0.49%)
Sep 05, 2019 10.20 10.21 10.20 10.20 6,816 +0.00(+0.00%)
Sep 04, 2019 10.20 10.20 10.20 10.20 500 +0.04(+0.39%)
Sep 03, 2019 10.16 10.16 10.14 10.16 2,480 -0.02(-0.20%)
Aug 30, 2019 10.18 10.18 10.18 10.18 500 -0.03(-0.29%)
Aug 29, 2019 10.21 10.21 10.21 10.21 1,870 +0.00(+0.00%)
Aug 28, 2019 10.21 10.21 10.21 10.21 1,100 +0.01(+0.10%)
Aug 27, 2019 10.22 10.22 10.20 10.20 10,072 -0.02(-0.20%)
Aug 22, 2019 10.22 10.22 10.22 0 +0.00(+0.00%)
Aug 21, 2019 10.22 10.22 10.22 10.22 3,610 +0.00(+0.00%)
Aug 20, 2019 10.22 10.22 10.22 10.22 655 -0.03(-0.29%)
Aug 19, 2019 10.25 10.25 10.23 10.25 7,019 -0.15(-1.44%)
Aug 13, 2019 10.40 10.40 10.40 0 +0.15(+1.46%)
Aug 08, 2019 10.25 10.25 10.25 0 +0.01(+0.10%)
Aug 06, 2019 10.24 10.24 10.24 0 -0.01(-0.10%)
Aug 02, 2019 10.25 10.25 10.25 10.25 1,000 +0.00(+0.00%)
Aug 01, 2019 10.26 10.26 10.25 10.25 3,993 -0.01(-0.10%)
Jul 31, 2019 10.26 10.26 10.26 10.26 126 -0.01(-0.10%)
Jul 30, 2019 10.26 10.27 10.26 10.27 12,300 +0.01(+0.10%)
Jul 29, 2019 10.26 10.26 10.26 10.26 300 +0.04(+0.39%)
Jul 26, 2019 10.20 10.40 10.20 10.22 59,500 +0.02(+0.20%)
Jul 25, 2019 10.23 10.23 10.20 10.20 12,448 -0.05(-0.49%)
Jul 24, 2019 10.25 10.25 10.25 10.25 3,765 +0.00(+0.00%)
Jul 23, 2019 10.25 10.25 10.25 10.25 4,265 +0.00(+0.00%)
Jul 22, 2019 10.25 10.25 10.25 10.25 1,300 -0.00(-0.00%)
Jul 19, 2019 10.25 10.25 10.25 10.25 1,000 +0.03(+0.29%)
Jul 18, 2019 10.22 10.22 10.22 10.22 1,630 -0.03(-0.29%)
Jul 11, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 10, 2019 10.25 10.25 10.25 10.25 10,000 -0.05(-0.49%)
Jul 09, 2019 10.40 10.40 10.25 10.30 5,016 +0.00(+0.00%)
Jul 05, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 02, 2019 10.30 10.30 10.30 0 -0.30(-2.83%)
Jul 01, 2019 10.60 10.60 10.60 10.60 616 +0.00(+0.00%)
Jun 27, 2019 10.60 10.60 10.60 0 +0.35(+3.41%)
Jun 26, 2019 10.33 10.33 10.25 10.25 2,184 -0.10(-0.97%)
Jun 25, 2019 10.25 10.35 10.25 10.35 3,034 +0.05(+0.49%)
Jun 24, 2019 10.31 10.31 10.30 10.30 2,300 +0.00(+0.00%)
Jun 20, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 19, 2019 10.35 10.35 10.25 10.30 59,563 +0.05(+0.49%)
Jun 18, 2019 10.31 10.35 10.20 10.25 155,653 -0.06(-0.58%)
Jun 17, 2019 10.31 10.31 10.31 10.31 1,150 -0.06(-0.58%)
Jun 13, 2019 10.37 10.37 10.37 0 -0.06(-0.58%)
Jun 12, 2019 10.43 10.43 10.43 38 +0.00(+0.00%)
Jun 11, 2019 10.40 10.43 10.40 10.43 1,227 -0.07(-0.67%)
Jun 06, 2019 10.50 10.50 10.50 0 -0.15(-1.41%)
Jun 05, 2019 10.70 10.70 10.65 10.65 5,341 -0.05(-0.47%)
Jun 04, 2019 10.70 10.70 10.70 10.70 200 -0.05(-0.47%)
Jun 03, 2019 10.76 10.76 10.74 10.75 1,675 -0.05(-0.46%)
May 31, 2019 10.80 10.80 10.80 64 +0.00(+0.00%)
May 30, 2019 10.80 10.80 10.80 10.80 400 -0.01(-0.09%)
May 29, 2019 10.81 10.81 10.81 10.81 3,555 -0.09(-0.83%)
May 28, 2019 10.90 10.90 10.90 10.90 3,000 +0.10(+0.93%)
May 22, 2019 10.80 10.80 10.80 0 +0.00(+0.00%)
May 21, 2019 11.00 11.00 10.80 10.80 5,824 -0.20(-1.82%)
May 20, 2019 11.00 11.00 11.00 11.00 200 -0.01(-0.09%)
May 17, 2019 10.96 11.01 10.96 11.01 10,800 +0.06(+0.55%)
May 16, 2019 10.95 10.95 10.95 10.95 430 +0.00(+0.00%)
May 15, 2019 10.96 10.96 10.95 10.95 345 -0.05(-0.45%)
May 14, 2019 11.00 11.00 11.00 11.00 625 +0.00(+0.00%)
May 13, 2019 11.00 11.05 11.00 11.00 11,092 +0.00(+0.00%)
May 10, 2019 11.00 11.00 11.00 1 +0.00(+0.00%)
May 09, 2019 11.10 11.10 11.00 11.00 4,803 -0.25(-2.22%)
May 07, 2019 11.25 11.25 11.25 0 +0.15(+1.35%)
May 06, 2019 11.00 11.25 11.00 11.10 8,315 -0.18(-1.60%)
May 03, 2019 11.40 11.40 11.28 11.28 14,900 -0.14(-1.23%)
May 02, 2019 11.52 11.52 11.42 11.42 13,656 -0.13(-1.13%)
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.