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 (%)
Jul 28, 2023 10.20 0 -0.08(-0.78%)
Jul 27, 2023 10.28 10.28 10.28 10.28 203 +0.08(+0.78%)
Jul 25, 2023 10.20 0 +0.15(+1.49%)
Jul 24, 2023 10.05 10.05 10.05 10.05 2,000 -0.20(-1.95%)
Jul 21, 2023 10.23 10.25 10.23 10.25 300 +0.20(+1.99%)
Jul 19, 2023 10.05 0 -0.05(-0.50%)
Jul 18, 2023 10.25 10.25 10.10 10.10 13,357 -0.19(-1.85%)
Jul 17, 2023 10.29 10.29 10.29 10.29 200 +0.00(+0.00%)
Jul 14, 2023 10.29 10.29 10.29 10.29 100 +0.00(+0.00%)
Jul 13, 2023 9.920 10.29 9.920 10.29 2,809 +0.29(+2.90%)
Jul 06, 2023 10.00 0 -0.30(-2.91%)
Jul 05, 2023 10.28 10.30 10.28 10.30 700 +0.06(+0.59%)
Jul 03, 2023 10.00 10.24 10.00 10.24 400 +0.43(+4.38%)
Jun 29, 2023 9.810 41 +0.00(+0.00%)
Jun 28, 2023 9.810 9.810 9.810 9.810 3,445 +0.00(+0.00%)
Jun 23, 2023 9.810 0 -0.10(-1.01%)
Jun 22, 2023 10.01 10.01 9.810 9.910 3,005 -0.24(-2.36%)
Jun 16, 2023 10.15 0 +0.00(+0.00%)
Jun 15, 2023 10.25 10.25 9.960 10.15 5,245 -0.15(-1.46%)
Jun 07, 2023 10.30 0 -0.20(-1.90%)
Jun 02, 2023 10.50 48 +0.50(+5.00%)
May 24, 2023 10.00 0 +0.00(+0.00%)
May 22, 2023 10.00 0 +0.44(+4.60%)
May 19, 2023 9.560 9.560 9.560 9.560 955 +0.00(+0.00%)
May 17, 2023 9.560 0 -0.04(-0.42%)
May 16, 2023 9.650 9.650 9.600 9.600 2,081 -0.40(-4.00%)
May 10, 2023 10.00 0 +0.00(+0.00%)
May 09, 2023 10.00 10.00 10.00 10.00 100 +0.50(+5.26%)
May 05, 2023 9.500 0 +0.10(+1.06%)
May 04, 2023 10.41 10.41 9.400 9.400 5,662 -1.15(-10.90%)
May 03, 2023 10.90 10.90 10.50 10.55 6,550 -0.45(-4.09%)
May 02, 2023 11.75 11.87 11.00 11.00 2,893 -1.01(-8.41%)
Apr 26, 2023 12.01 0 +0.21(+1.78%)
Apr 25, 2023 12.02 12.02 11.75 11.80 4,003 -0.70(-5.60%)
Apr 19, 2023 12.50 0 +0.00(+0.00%)
Apr 14, 2023 12.50 0 +0.00(+0.00%)
Apr 13, 2023 12.25 12.75 12.25 12.50 1,303 +0.30(+2.46%)
Apr 12, 2023 12.00 12.70 12.00 12.20 708 +0.17(+1.46%)
Apr 11, 2023 12.14 12.14 12.00 12.03 2,357 -0.78(-6.05%)
Apr 04, 2023 12.80 0 +0.05(+0.39%)
Mar 31, 2023 12.75 30 +0.75(+6.25%)
Mar 30, 2023 12.10 12.10 12.00 12.00 26,906 -0.06(-0.50%)
Mar 29, 2023 12.06 12.06 12.06 12.06 395 -0.04(-0.33%)
Mar 28, 2023 12.13 12.13 12.10 12.10 8,000 +0.00(+0.00%)
Mar 27, 2023 12.25 12.25 12.06 12.10 4,213 -0.01(-0.08%)
Mar 23, 2023 12.11 0 -0.75(-5.83%)
Mar 22, 2023 13.07 13.07 12.86 12.86 8,182 -0.20(-1.53%)
Mar 21, 2023 13.06 13.06 13.06 13.06 525 +0.06(+0.46%)
Mar 14, 2023 13.00 0 +0.14(+1.09%)
Mar 13, 2023 14.20 14.20 12.79 12.86 11,000 -1.59(-11.00%)
Mar 10, 2023 14.50 14.50 14.45 14.45 400 -0.06(-0.41%)
Mar 09, 2023 14.75 14.75 14.51 14.51 1,909 -0.49(-3.27%)
Mar 07, 2023 15.00 0 +0.00(+0.00%)
Mar 03, 2023 15.00 20 +0.00(+0.00%)
Mar 02, 2023 14.95 15.00 14.95 15.00 12,600 +0.00(+0.00%)
Feb 28, 2023 15.00 0 +0.50(+3.45%)
Feb 27, 2023 14.40 14.50 14.40 14.50 5,150 +0.00(+0.00%)
Feb 16, 2023 14.50 60 +0.01(+0.07%)
Feb 13, 2023 14.49 0 +0.19(+1.33%)
Feb 10, 2023 14.25 14.30 13.80 14.30 7,442 +0.20(+1.42%)
Feb 09, 2023 14.00 14.10 14.00 14.10 4,899 +0.00(+0.00%)
Feb 08, 2023 14.10 14.10 14.10 14.10 1,101 +0.00(+0.00%)
Feb 03, 2023 14.10 0 +0.81(+6.09%)
Feb 02, 2023 14.00 14.00 13.29 13.29 2,998 -0.61(-4.39%)
Feb 01, 2023 13.26 13.90 13.26 13.90 618 -0.40(-2.80%)
Jan 27, 2023 14.30 0 +0.20(+1.42%)
Jan 26, 2023 14.10 14.10 14.10 14.10 1,000 +0.10(+0.71%)
Jan 25, 2023 13.95 14.00 13.95 14.00 21,460 +0.05(+0.36%)
Jan 23, 2023 13.95 47 +0.30(+2.20%)
Jan 20, 2023 13.65 13.65 13.65 13.65 229 -0.35(-2.50%)
Jan 19, 2023 14.00 14.00 14.00 14.00 200 +0.00(+0.00%)
Jan 18, 2023 14.00 14.00 14.00 14.00 3,700 +0.00(+0.00%)
Jan 10, 2023 14.00 0 +0.00(+0.00%)
Jan 05, 2023 14.00 0 +0.00(+0.00%)
Jan 04, 2023 13.65 14.00 13.65 14.00 505 +0.00(+0.00%)
Dec 30, 2022 14.00 5 +0.50(+3.70%)
Dec 29, 2022 13.50 13.50 13.50 13.50 300 +0.00(+0.00%)
Dec 27, 2022 13.50 0 +0.25(+1.89%)
Dec 16, 2022 13.25 0 +0.26(+2.00%)
Dec 13, 2022 12.99 0 -0.01(-0.08%)
Dec 12, 2022 12.60 13.00 12.60 13.00 1,745 +0.01(+0.08%)
Dec 09, 2022 12.50 12.99 12.35 12.99 8,597 +0.64(+5.18%)
Dec 08, 2022 12.26 12.35 12.26 12.35 13,707 +0.07(+0.57%)
Dec 07, 2022 12.31 12.31 12.26 12.28 55,000 -0.03(-0.24%)
Dec 06, 2022 12.25 12.31 12.25 12.31 23,700 +0.01(+0.08%)
Dec 05, 2022 12.30 12.50 12.25 12.30 8,000 -0.20(-1.60%)
Dec 02, 2022 12.35 12.50 12.12 12.50 30,973 +0.09(+0.73%)
Nov 30, 2022 12.41 0 +0.00(+0.00%)
Nov 25, 2022 12.41 0 +0.00(+0.00%)
Nov 23, 2022 12.12 12.41 12.12 12.41 700 +0.16(+1.31%)
Nov 22, 2022 12.10 12.25 12.06 12.25 4,555 +0.05(+0.41%)
Nov 21, 2022 12.05 12.20 12.05 12.20 1,800 +0.00(+0.00%)
Nov 18, 2022 12.05 12.20 12.05 12.20 1,500 +0.16(+1.33%)
Nov 17, 2022 12.04 12.04 12.04 12.04 1,000 -0.16(-1.31%)
Nov 14, 2022 12.20 0 +0.00(+0.00%)
Nov 11, 2022 12.00 12.20 12.00 12.20 2,738 +0.00(+0.00%)
Nov 10, 2022 12.05 12.20 12.05 12.20 1,400 +0.10(+0.83%)
Nov 07, 2022 12.10 0 +0.05(+0.41%)
Nov 04, 2022 12.00 12.05 12.00 12.05 5,055 -0.05(-0.41%)
Oct 28, 2022 12.10 0 +0.05(+0.41%)
Oct 27, 2022 11.95 12.05 11.95 12.05 16,700 +0.05(+0.42%)
Oct 26, 2022 11.75 12.05 11.75 12.00 6,800 +0.25(+2.13%)
Oct 25, 2022 11.63 11.75 11.62 11.75 22,550 -0.09(-0.76%)
Oct 24, 2022 11.83 11.89 11.36 11.84 16,540 -0.16(-1.33%)
Oct 21, 2022 12.00 12.00 12.00 12.00 100 +0.19(+1.61%)
Oct 20, 2022 12.10 12.10 11.81 11.81 350 -0.19(-1.58%)
Oct 17, 2022 12.00 5 +0.10(+0.84%)
Oct 14, 2022 11.81 11.98 11.35 11.90 6,400 -0.10(-0.83%)
Oct 10, 2022 12.00 0 +0.00(+0.00%)
Oct 07, 2022 11.90 12.00 11.90 12.00 400 +0.20(+1.69%)
Oct 06, 2022 11.82 11.90 11.80 11.80 6,409 -0.10(-0.84%)
Oct 04, 2022 11.90 0 +0.06(+0.51%)
Oct 03, 2022 11.84 11.84 11.84 11.84 200 +0.00(+0.00%)
Sep 29, 2022 11.84 0 -0.08(-0.67%)
Sep 28, 2022 11.85 11.92 11.81 11.92 1,250 +0.00(+0.00%)
Sep 27, 2022 11.90 11.92 11.81 11.92 2,908 +0.00(+0.00%)
Sep 23, 2022 11.92 0 -0.08(-0.67%)
Sep 20, 2022 12.00 0 +0.00(+0.00%)
Sep 19, 2022 12.00 12.00 12.00 12.00 500 +0.09(+0.76%)
Sep 16, 2022 11.91 11.91 11.91 11.91 5,000 -0.09(-0.75%)
Sep 13, 2022 12.00 0 -0.15(-1.23%)
Sep 08, 2022 12.15 0 -0.05(-0.41%)
Sep 06, 2022 12.20 0 -0.14(-1.13%)
Sep 02, 2022 12.34 12.34 12.34 12.34 100 +0.14(+1.15%)
Sep 01, 2022 12.20 12.20 12.20 12.20 100 -0.20(-1.61%)
Aug 29, 2022 12.40 0 -0.10(-0.80%)
Aug 26, 2022 12.25 12.85 12.25 12.50 2,749 +0.25(+2.04%)
Aug 24, 2022 12.25 0 +0.15(+1.24%)
Aug 23, 2022 11.95 12.10 11.88 12.10 5,996 +0.15(+1.26%)
Aug 22, 2022 11.86 11.95 11.85 11.95 8,203 +0.09(+0.76%)
Aug 19, 2022 11.86 11.86 11.86 11.86 9,075 +0.00(+0.00%)
Aug 18, 2022 11.95 11.95 11.86 11.86 18,400 +0.00(+0.00%)
Aug 17, 2022 12.00 12.00 11.86 11.86 3,850 -0.14(-1.17%)
Aug 12, 2022 12.00 0 +0.00(+0.00%)
Aug 11, 2022 12.00 12.00 12.00 12.00 500 +0.15(+1.27%)
Aug 09, 2022 11.85 0 -0.15(-1.25%)
Aug 08, 2022 12.00 12.00 12.00 12.00 160 +0.00(+0.00%)
Aug 05, 2022 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Aug 03, 2022 12.00 0 +0.01(+0.08%)
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.