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 (%)
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%)
Jan 05, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 31, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 30, 2014 6.500 6.500 6.500 6.500 454 +0.10(+1.56%)
Dec 24, 2014 6.400 6.400 6.400 0 -0.10(-1.54%)
Dec 23, 2014 6.450 6.500 6.450 6.500 2,510 +0.10(+1.56%)
Dec 19, 2014 6.400 6.400 6.400 100 +0.10(+1.59%)
Dec 18, 2014 6.380 6.380 6.300 6.300 8,444 +0.00(+0.00%)
Dec 15, 2014 6.250 6.300 6.250 6.300 1,487 +0.06(+0.96%)
Dec 10, 2014 6.240 6.240 6.240 0 -0.01(-0.16%)
Dec 08, 2014 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 03, 2014 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 02, 2014 6.350 6.400 6.250 6.250 6,914 +0.15(+2.46%)
Dec 01, 2014 6.200 6.200 6.100 6.100 640 -0.15(-2.40%)
Nov 24, 2014 6.250 6.250 6.250 0 -0.15(-2.34%)
Nov 21, 2014 6.400 6.400 6.400 6.400 600 +0.24(+3.88%)
Nov 17, 2014 6.161 6.161 6.161 0 -0.08(-1.27%)
Nov 14, 2014 6.240 6.240 6.240 6.240 300 -0.06(-0.95%)
Nov 11, 2014 6.300 6.300 6.300 0 +0.06(+0.96%)
Nov 03, 2014 6.240 6.240 6.240 0 +0.00(+0.00%)
Oct 31, 2014 6.150 6.240 6.150 6.240 500 +0.24(+4.00%)
Oct 21, 2014 6.000 6.000 6.000 0 +0.12(+2.04%)
Oct 16, 2014 5.880 5.880 5.880 5.880 700 +0.01(+0.17%)
Oct 15, 2014 5.870 5.870 5.870 5.870 2,525 -0.03(-0.51%)
Oct 08, 2014 5.900 5.900 5.900 0 +0.04(+0.68%)
Oct 07, 2014 5.900 5.950 5.860 5.860 6,789 +0.00(+0.00%)
Sep 30, 2014 5.860 5.860 5.860 0 -0.01(-0.17%)
Sep 29, 2014 5.870 5.870 5.870 5.870 262 +0.02(+0.34%)
Sep 24, 2014 5.850 5.850 5.850 0 -0.01(-0.17%)
Sep 22, 2014 5.860 5.860 5.860 0 +0.00(+0.00%)
Sep 18, 2014 5.860 5.860 5.860 0 +0.00(+0.00%)
Sep 16, 2014 5.860 5.860 5.860 0 +0.01(+0.17%)
Sep 15, 2014 5.850 5.850 5.850 5.850 140 +0.00(+0.00%)
Sep 10, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 05, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 04, 2014 5.800 5.850 5.800 5.850 5,715 +0.07(+1.21%)
Aug 26, 2014 5.780 5.780 5.780 0 +0.03(+0.52%)
Aug 25, 2014 5.780 5.780 5.750 5.750 2,958 -0.15(-2.54%)
Aug 20, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 18, 2014 5.900 5.900 5.900 5 +0.00(+0.00%)
Aug 14, 2014 5.900 5.900 5.900 0 -0.10(-1.67%)
Aug 12, 2014 6.000 6.000 6.000 0 +0.30(+5.26%)
Jul 25, 2014 5.700 5.700 5.700 5.700 100 +0.08(+1.42%)
Jul 22, 2014 5.620 5.620 5.620 0 +0.02(+0.36%)
Jul 18, 2014 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 11, 2014 5.600 5.600 5.600 0 -0.40(-6.67%)
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.