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 29, 2020 5.120 5.120 5.120 0 +0.02(+0.39%)
Jun 26, 2020 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Jun 25, 2020 5.100 5.100 5.100 5.100 1,110 +0.05(+0.99%)
Jun 24, 2020 5.100 5.100 5.050 5.050 1,756 -0.05(-0.98%)
Jun 22, 2020 5.100 5.100 5.100 0 -0.10(-1.92%)
Jun 19, 2020 5.200 5.200 5.200 5.200 1,000 +0.00(+0.00%)
Jun 18, 2020 5.170 5.230 5.170 5.200 1,050 +0.05(+0.97%)
Jun 17, 2020 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Jun 15, 2020 5.150 5.150 5.150 0 +0.08(+1.58%)
Jun 11, 2020 5.070 5.070 5.070 0 +0.02(+0.40%)
Jun 09, 2020 5.050 5.050 5.050 0 -0.20(-3.81%)
Jun 08, 2020 5.250 5.250 5.250 5.250 405 +0.25(+5.00%)
Jun 05, 2020 5.000 5.000 4.980 5.000 4,000 +0.25(+5.26%)
Jun 04, 2020 4.750 4.750 4.750 5 +0.00(+0.00%)
Jun 03, 2020 4.750 4.750 4.750 4.750 1,100 -0.11(-2.26%)
Jun 01, 2020 4.860 4.860 4.860 0 -0.10(-2.02%)
May 28, 2020 4.960 4.960 4.960 0 -0.04(-0.80%)
May 27, 2020 4.860 5.250 4.860 5.000 32,841 -0.01(-0.20%)
May 26, 2020 4.750 5.010 4.750 5.010 3,100 +0.26(+5.47%)
May 22, 2020 4.750 4.750 4.750 4.750 100 -0.45(-8.65%)
May 20, 2020 5.200 5.200 5.200 0 +0.20(+4.00%)
May 19, 2020 5.000 5.000 5.000 5.000 688 +0.00(+0.00%)
May 18, 2020 4.700 5.240 4.700 5.000 3,012 +0.50(+11.11%)
May 15, 2020 4.470 4.750 4.470 4.500 1,900 +0.00(+0.00%)
May 14, 2020 4.510 4.510 4.500 4.500 521 -0.48(-9.64%)
May 12, 2020 4.980 4.980 4.980 0 -0.27(-5.14%)
May 11, 2020 4.800 5.250 4.500 5.250 2,629 +0.65(+14.13%)
May 07, 2020 4.600 4.600 4.600 0 -0.60(-11.54%)
May 05, 2020 5.200 5.200 5.200 0 +0.10(+1.96%)
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%)
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.