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 (%)
Jun 24, 2016 7.760 7.760 7.760 0 +0.00(+0.00%)
Jun 10, 2016 7.760 7.760 7.760 0 +0.01(+0.13%)
Jun 09, 2016 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jun 08, 2016 7.600 7.750 7.600 7.750 1,050 +0.26(+3.47%)
May 27, 2016 7.490 7.490 7.490 0 -0.36(-4.59%)
May 19, 2016 7.850 7.850 7.850 0 -0.15(-1.88%)
May 17, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
May 16, 2016 8.000 8.000 8.000 8.000 500 +0.75(+10.34%)
May 11, 2016 7.250 7.250 7.250 0 -0.31(-4.10%)
May 09, 2016 7.560 7.560 7.560 0 -0.21(-2.70%)
May 03, 2016 7.770 7.770 7.770 0 -0.23(-2.88%)
Apr 26, 2016 8.000 8.000 8.000 91 +0.60(+8.11%)
Apr 22, 2016 7.400 7.400 7.400 0 -0.01(-0.13%)
Apr 21, 2016 7.410 7.410 7.410 7.410 107 -0.09(-1.20%)
Apr 20, 2016 7.460 7.600 7.400 7.500 2,728 +0.00(+0.00%)
Apr 18, 2016 7.500 7.500 7.500 36 +0.02(+0.27%)
Apr 14, 2016 7.480 7.480 7.480 9 +0.13(+1.77%)
Apr 13, 2016 7.350 7.350 7.350 7.350 804 +0.20(+2.80%)
Apr 11, 2016 7.150 7.150 7.150 0 +0.02(+0.28%)
Apr 08, 2016 7.202 7.210 7.130 7.130 2,590 +0.08(+1.13%)
Apr 07, 2016 7.130 7.130 7.050 7.050 4,652 -0.05(-0.70%)
Apr 01, 2016 7.100 7.100 7.100 2 -0.13(-1.80%)
Mar 30, 2016 7.230 7.230 7.230 0 +0.03(+0.42%)
Mar 29, 2016 7.600 7.600 7.200 7.200 2,084 -0.25(-3.36%)
Mar 23, 2016 7.450 7.450 7.450 0 -0.15(-1.97%)
Mar 17, 2016 7.600 7.600 7.600 0 +0.10(+1.33%)
Mar 11, 2016 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 10, 2016 7.450 7.500 7.450 7.500 1,370 +0.00(+0.00%)
Mar 08, 2016 7.500 7.500 7.500 0 -0.05(-0.66%)
Mar 02, 2016 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 01, 2016 7.550 7.550 7.500 7.550 9,502 +0.20(+2.72%)
Feb 29, 2016 7.750 7.750 7.350 7.350 5,708 -0.40(-5.16%)
Feb 24, 2016 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 23, 2016 7.640 7.750 7.640 7.750 1,734 +0.15(+1.97%)
Feb 22, 2016 7.510 7.600 7.500 7.600 5,031 +0.10(+1.33%)
Feb 17, 2016 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 16, 2016 7.450 7.500 7.450 7.500 2,000 +0.05(+0.67%)
Feb 12, 2016 7.450 7.450 7.450 0 +0.10(+1.36%)
Feb 11, 2016 7.350 7.350 7.350 7.350 2,157 +0.00(+0.00%)
Feb 09, 2016 7.350 7.350 7.350 0 -0.20(-2.65%)
Feb 04, 2016 7.550 7.550 7.550 0 +0.28(+3.85%)
Feb 03, 2016 7.600 7.600 7.270 7.270 11,517 -0.38(-4.97%)
Feb 02, 2016 7.550 7.650 7.550 7.650 679 +0.13(+1.73%)
Feb 01, 2016 7.400 7.520 7.400 7.520 234 +0.12(+1.62%)
Jan 22, 2016 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 15, 2016 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 11, 2016 7.400 7.400 7.400 0 +0.15(+2.07%)
Jan 07, 2016 7.250 7.250 7.250 0 -0.20(-2.68%)
Jan 06, 2016 7.400 7.450 7.400 7.450 1,480 -0.05(-0.67%)
Dec 23, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 22, 2015 7.500 7.500 7.500 7.500 5,443 +0.00(+0.00%)
Dec 18, 2015 7.500 7.500 7.500 0 +0.30(+4.17%)
Dec 17, 2015 7.200 7.200 7.200 7.200 580 -0.05(-0.69%)
Dec 03, 2015 7.250 7.250 7.250 0 -0.25(-3.33%)
Nov 18, 2015 7.500 7.500 7.500 0 +0.05(+0.67%)
Nov 16, 2015 7.450 7.450 7.450 0 +0.15(+2.05%)
Nov 10, 2015 7.300 7.300 7.300 0 +0.20(+2.82%)
Nov 09, 2015 7.100 7.100 7.100 7.100 200 +0.15(+2.16%)
Nov 06, 2015 6.950 6.950 6.950 6.950 100 -0.05(-0.71%)
Nov 03, 2015 7.000 7.000 7.000 0 +0.15(+2.19%)
Nov 02, 2015 6.750 6.850 6.520 6.850 9,615 -0.15(-2.14%)
Oct 29, 2015 7.000 7.000 7.000 0 +0.25(+3.70%)
Oct 27, 2015 6.750 6.750 6.750 0 -0.23(-3.30%)
Oct 26, 2015 6.900 6.990 6.900 6.980 1,500 +0.38(+5.76%)
Oct 22, 2015 6.600 6.600 6.600 93 -0.40(-5.71%)
Oct 21, 2015 7.000 7.000 7.000 7.000 600 +0.00(+0.00%)
Oct 20, 2015 7.000 7.024 6.750 7.000 7,469 -0.25(-3.45%)
Oct 16, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 15, 2015 7.250 7.250 7.250 7.250 670 +0.00(+0.00%)
Oct 06, 2015 7.250 7.250 7.250 0 -0.01(-0.17%)
Sep 22, 2015 7.263 7.263 7.263 0 -0.05(-0.65%)
Sep 18, 2015 7.310 7.310 7.310 0 +0.00(+0.00%)
Sep 15, 2015 7.310 7.310 7.310 0 +0.01(+0.14%)
Aug 25, 2015 7.300 7.300 7.300 0 -0.06(-0.82%)
Aug 24, 2015 7.410 7.350 7.360 6,132 -0.05(-0.67%)
Aug 21, 2015 7.410 7.460 7.410 7.410 3,559 -0.05(-0.67%)
Aug 20, 2015 7.460 7.460 7.460 7.460 579 -0.04(-0.53%)
Aug 13, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 12, 2015 7.500 7.500 7.500 7.500 1,500 +0.00(+0.00%)
Aug 11, 2015 7.500 7.500 7.500 7.500 1,560 +0.00(+0.00%)
Aug 07, 2015 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2015 7.500 7.500 7.500 0 +0.10(+1.35%)
Aug 03, 2015 7.400 7.400 7.400 0 -0.05(-0.67%)
Jul 31, 2015 7.450 7.450 7.450 7.450 300 +0.15(+2.05%)
Jul 30, 2015 7.300 7.300 7.300 7.300 100 +0.05(+0.69%)
Jul 29, 2015 7.250 7.250 7.250 7.250 1,144 +0.00(+0.00%)
Jul 28, 2015 7.250 7.250 7.250 7.250 656 +0.00(+0.00%)
Jul 15, 2015 7.250 7.250 7.250 0 -0.05(-0.68%)
Jul 08, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 06, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
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.