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 (%)
Aug 31, 2020 5.740 6.400 5.560 6.390 16,975 +0.65(+11.32%)
Aug 28, 2020 5.740 5.740 5.740 6 +0.00(+0.00%)
Aug 27, 2020 5.570 5.740 5.550 5.740 3,200 -0.16(-2.71%)
Aug 24, 2020 5.900 5.900 5.900 0 +0.36(+6.50%)
Aug 19, 2020 5.540 5.540 5.540 0 +0.02(+0.36%)
Aug 18, 2020 5.520 5.520 5.520 5.520 117 -0.02(-0.36%)
Aug 17, 2020 5.540 5.540 5.540 50 +0.00(+0.00%)
Aug 14, 2020 5.650 5.650 5.540 5.540 700 +0.02(+0.36%)
Aug 13, 2020 5.750 5.900 5.520 5.520 4,866 -0.38(-6.44%)
Aug 11, 2020 5.900 5.900 5.900 0 +0.43(+7.86%)
Aug 10, 2020 6.940 6.940 5.390 5.470 14,600 -0.43(-7.29%)
Aug 05, 2020 5.900 5.900 5.900 0 +0.52(+9.67%)
Aug 04, 2020 5.380 5.380 5.380 5.380 10,500 -0.12(-2.18%)
Aug 03, 2020 5.230 5.500 5.200 5.500 1,250 +0.00(+0.00%)
Jul 31, 2020 5.200 5.500 5.200 5.500 2,300 +0.15(+2.80%)
Jul 30, 2020 5.200 5.350 5.180 5.350 700 -0.01(-0.19%)
Jul 27, 2020 5.360 5.360 5.360 0 +0.16(+3.08%)
Jul 23, 2020 5.200 5.200 5.200 0 -0.10(-1.89%)
Jul 22, 2020 5.320 5.320 5.300 5.300 9,500 -0.02(-0.38%)
Jul 21, 2020 5.320 5.320 5.320 5.320 1,000 +0.00(+0.00%)
Jul 20, 2020 5.240 5.320 5.170 5.320 9,922 +0.15(+2.90%)
Jul 17, 2020 5.100 5.200 5.100 5.170 5,600 +0.07(+1.37%)
Jul 16, 2020 5.100 5.100 5.100 5.100 5,600 +0.00(+0.00%)
Jul 15, 2020 5.100 5.100 5.100 5.100 390 +0.10(+2.00%)
Jul 13, 2020 5.000 5.000 5.000 0 +0.10(+2.04%)
Jul 10, 2020 4.900 4.900 4.900 4.900 600 -0.24(-4.67%)
Jul 09, 2020 4.975 5.140 4.975 5.140 1,200 +0.14(+2.80%)
Jul 08, 2020 4.810 5.000 4.810 5.000 300 -0.10(-1.96%)
Jul 07, 2020 5.120 5.120 5.100 5.100 800 -0.02(-0.39%)
Jul 02, 2020 5.120 5.120 5.120 0 +0.00(+0.00%)
Jul 01, 2020 5.120 5.120 5.120 5.120 400 +0.00(+0.00%)
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%)
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.