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, 2024 15.00 15.15 15.00 15.15 4,300 +0.00(+0.00%)
Apr 29, 2024 15.00 15.15 15.00 15.15 11,748 +0.00(+0.00%)
Apr 26, 2024 14.85 15.15 14.85 15.15 1,900 +0.00(+0.00%)
Apr 25, 2024 15.14 15.15 15.14 15.15 1,367 +0.00(+0.00%)
Apr 24, 2024 15.15 15.15 15.15 15.15 112 -0.05(-0.33%)
Apr 17, 2024 15.20 0 +0.00(+0.00%)
Apr 16, 2024 15.20 15.20 15.20 15.20 12,300 +0.00(+0.00%)
Apr 15, 2024 15.22 15.50 15.20 15.20 8,227 +0.00(+0.00%)
Apr 12, 2024 15.20 15.50 15.20 15.20 8,100 -0.30(-1.94%)
Apr 11, 2024 15.20 15.50 15.20 15.50 4,100 -0.24(-1.52%)
Apr 10, 2024 15.74 15.74 15.74 15.74 100 +0.39(+2.54%)
Apr 09, 2024 15.35 15.35 15.20 15.35 11,543 -0.14(-0.90%)
Apr 04, 2024 15.49 0 -0.01(-0.06%)
Apr 03, 2024 15.26 15.50 15.20 15.50 400 +0.15(+0.98%)
Mar 28, 2024 15.35 0 +0.10(+0.66%)
Mar 27, 2024 14.98 15.25 14.98 15.25 46,422 +0.00(+0.00%)
Mar 26, 2024 15.00 15.25 15.00 15.25 659 +0.25(+1.67%)
Mar 21, 2024 15.00 0 +0.10(+0.67%)
Mar 19, 2024 14.90 0 +0.00(+0.00%)
Mar 18, 2024 14.52 15.00 14.52 14.90 1,710 -0.10(-0.67%)
Mar 13, 2024 15.00 0 +0.05(+0.33%)
Mar 12, 2024 14.51 14.95 14.51 14.95 350 +0.00(+0.00%)
Mar 11, 2024 14.75 14.95 14.50 14.95 1,681 -0.05(-0.33%)
Mar 05, 2024 15.00 0 +0.00(+0.00%)
Mar 04, 2024 14.50 15.00 14.15 15.00 13,358 +0.25(+1.69%)
Mar 01, 2024 14.75 14.75 14.75 14.75 200 -0.25(-1.67%)
Feb 29, 2024 15.00 15.00 15.00 15.00 100 +0.50(+3.45%)
Feb 28, 2024 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Feb 27, 2024 14.25 14.50 14.25 14.50 2,100 +0.01(+0.07%)
Feb 23, 2024 14.49 0 +0.00(+0.00%)
Feb 22, 2024 13.99 14.49 13.99 14.49 1,300 +0.59(+4.24%)
Feb 21, 2024 13.40 13.90 13.40 13.90 13,000 +0.54(+4.04%)
Feb 20, 2024 13.36 13.36 13.36 13.36 100 +0.26(+1.98%)
Feb 14, 2024 13.10 29 +0.00(+0.00%)
Feb 13, 2024 13.10 13.10 13.10 13.10 13,078 -0.30(-2.24%)
Feb 12, 2024 13.38 13.40 13.38 13.40 460 +0.00(+0.00%)
Feb 09, 2024 13.25 13.40 13.25 13.40 4,000 +0.19(+1.44%)
Feb 08, 2024 13.10 13.21 13.10 13.21 2,584 +0.10(+0.76%)
Feb 07, 2024 13.21 13.21 13.09 13.11 2,220 -0.10(-0.76%)
Feb 06, 2024 13.00 13.21 12.75 13.21 700 +0.21(+1.62%)
Feb 05, 2024 13.00 13.00 13.00 13.00 3,988 +0.50(+4.00%)
Feb 02, 2024 12.45 13.00 12.45 12.50 32,823 +0.05(+0.40%)
Feb 01, 2024 12.45 12.60 12.45 12.45 8,100 +0.05(+0.40%)
Jan 31, 2024 12.31 12.40 12.31 12.40 5,300 -0.15(-1.20%)
Jan 25, 2024 12.55 0 +0.05(+0.40%)
Jan 24, 2024 12.30 12.50 12.30 12.50 383 +0.15(+1.21%)
Jan 23, 2024 12.25 12.35 12.25 12.35 10,840 +0.08(+0.65%)
Jan 22, 2024 12.30 12.30 12.27 12.27 4,864 -0.23(-1.84%)
Jan 11, 2024 12.50 0 +0.25(+2.04%)
Jan 04, 2024 12.25 0 +0.10(+0.82%)
Dec 29, 2023 12.15 0 -0.35(-2.80%)
Dec 28, 2023 12.50 12.50 12.50 12.50 2,000 +0.35(+2.88%)
Dec 26, 2023 12.15 7 -0.02(-0.16%)
Dec 22, 2023 12.15 12.17 12.15 12.17 300 -0.03(-0.25%)
Dec 20, 2023 12.20 0 +0.00(+0.00%)
Dec 14, 2023 12.20 0 +0.10(+0.83%)
Dec 11, 2023 12.10 0 +0.00(+0.00%)
Dec 08, 2023 12.15 12.15 12.09 12.10 1,000 +0.00(+0.00%)
Dec 07, 2023 12.10 12.10 12.10 12.10 132 -0.10(-0.84%)
Dec 06, 2023 12.10 12.60 12.10 12.20 12,938 +0.13(+1.09%)
Dec 04, 2023 12.07 0 +0.01(+0.11%)
Dec 01, 2023 12.06 12.06 12.06 12.06 150 -0.01(-0.11%)
Nov 24, 2023 12.07 0 -0.08(-0.66%)
Nov 20, 2023 12.15 0 +0.15(+1.25%)
Nov 13, 2023 12.00 0 +0.00(+0.00%)
Nov 10, 2023 12.00 12.00 12.00 12.00 675 -0.05(-0.41%)
Nov 09, 2023 12.02 12.05 12.02 12.05 28,300 +0.05(+0.42%)
Nov 08, 2023 12.10 12.10 12.00 12.00 55,095 -0.20(-1.64%)
Nov 01, 2023 12.20 0 -0.05(-0.41%)
Oct 30, 2023 12.25 0 +0.10(+0.82%)
Oct 26, 2023 12.15 0 -0.05(-0.41%)
Oct 25, 2023 12.12 12.20 12.12 12.20 1,100 +0.08(+0.66%)
Oct 24, 2023 12.10 12.12 12.10 12.12 2,753 +0.02(+0.17%)
Oct 23, 2023 12.10 12.10 12.10 12.10 600 -0.06(-0.49%)
Oct 20, 2023 12.25 12.25 12.16 12.16 327 -0.04(-0.33%)
Oct 18, 2023 12.20 0 -0.30(-2.40%)
Oct 16, 2023 12.50 0 +0.32(+2.63%)
Oct 13, 2023 12.18 12.50 12.18 12.18 1,200 -0.01(-0.08%)
Oct 11, 2023 12.19 0 -0.01(-0.08%)
Oct 10, 2023 12.20 12.20 12.20 12.20 200 +0.00(+0.00%)
Oct 09, 2023 12.35 12.40 12.20 12.20 4,365 -0.20(-1.61%)
Oct 06, 2023 12.20 12.40 12.20 12.40 8,300 -0.05(-0.40%)
Oct 03, 2023 12.45 0 +0.00(+0.00%)
Sep 29, 2023 12.45 0 +0.15(+1.22%)
Sep 28, 2023 12.10 12.30 12.10 12.30 15,316 +0.00(+0.00%)
Sep 27, 2023 12.30 12.30 12.30 12.30 100 +0.15(+1.23%)
Sep 26, 2023 12.35 12.35 12.10 12.15 4,086 -0.05(-0.41%)
Sep 25, 2023 12.15 12.20 12.15 12.20 2,193 -0.05(-0.41%)
Sep 22, 2023 12.02 12.25 12.02 12.25 22,172 +0.01(+0.08%)
Sep 21, 2023 11.85 12.24 11.85 12.24 917 +0.01(+0.08%)
Sep 20, 2023 11.82 12.23 11.82 12.23 808 +0.00(+0.00%)
Sep 19, 2023 11.82 12.23 11.82 12.23 750 +0.23(+1.92%)
Sep 14, 2023 12.00 0 -0.01(-0.08%)
Sep 11, 2023 12.01 70 -0.24(-1.96%)
Sep 07, 2023 12.25 0 +0.00(+0.00%)
Sep 06, 2023 12.00 12.25 12.00 12.25 500 +0.23(+1.91%)
Sep 05, 2023 12.02 12.02 12.02 12.02 500 +0.02(+0.17%)
Sep 01, 2023 11.75 12.08 11.75 12.00 1,141 +0.20(+1.69%)
Aug 31, 2023 11.80 11.80 11.80 11.80 160 -0.20(-1.67%)
Aug 30, 2023 11.80 12.00 11.80 12.00 2,609 +0.25(+2.13%)
Aug 28, 2023 11.75 0 +0.45(+3.98%)
Aug 24, 2023 11.30 0 +0.04(+0.36%)
Aug 18, 2023 11.26 35 +0.01(+0.09%)
Aug 16, 2023 11.25 0 -0.25(-2.17%)
Aug 15, 2023 11.60 11.65 11.50 11.50 805 -0.10(-0.86%)
Aug 14, 2023 10.75 11.60 10.75 11.60 4,865 +1.05(+9.95%)
Aug 10, 2023 10.55 0 +0.35(+3.43%)
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%)
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.