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 (%)
Apr 30, 2021 9.900 9.900 9.900 0 -0.02(-0.20%)
Apr 28, 2021 9.920 9.920 9.920 0 +0.02(+0.20%)
Apr 27, 2021 9.900 9.900 9.900 9.900 14,334 +0.00(+0.00%)
Apr 22, 2021 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 21, 2021 9.900 9.900 9.900 9.900 2,400 +0.00(+0.00%)
Apr 20, 2021 9.900 9.900 9.900 9.900 10,850 +0.01(+0.13%)
Apr 15, 2021 9.887 9.887 9.887 0 -0.01(-0.13%)
Apr 13, 2021 9.900 9.900 9.900 0 -0.03(-0.30%)
Apr 06, 2021 9.930 9.930 9.930 0 +0.00(+0.00%)
Mar 31, 2021 9.930 9.930 9.930 0 +0.12(+1.22%)
Mar 30, 2021 9.810 9.810 9.810 9.810 1,500 -0.04(-0.41%)
Mar 29, 2021 9.850 9.900 9.850 9.850 1,200 +0.00(+0.00%)
Mar 26, 2021 9.880 9.880 9.850 9.850 1,700 +0.05(+0.51%)
Mar 18, 2021 9.800 9.800 9.800 0 +0.05(+0.51%)
Mar 17, 2021 9.750 9.750 9.750 1 +0.00(+0.00%)
Mar 16, 2021 9.750 9.750 9.750 9.750 100 -0.15(-1.51%)
Mar 15, 2021 9.750 9.900 9.750 9.900 2,093 +0.00(+0.00%)
Mar 11, 2021 9.900 9.900 9.900 0 +0.20(+2.06%)
Mar 10, 2021 9.600 9.800 9.600 9.700 2,000 -0.08(-0.82%)
Mar 09, 2021 9.620 9.780 9.620 9.780 5,053 -0.12(-1.21%)
Mar 08, 2021 9.600 9.900 9.600 9.900 3,231 +0.00(+0.00%)
Mar 05, 2021 9.850 9.900 9.850 9.900 3,000 +0.35(+3.66%)
Mar 03, 2021 9.550 9.550 9.550 0 -0.10(-1.04%)
Mar 02, 2021 9.650 9.700 9.550 9.650 900 -0.25(-2.53%)
Mar 01, 2021 9.900 9.900 9.900 9.900 3,425 +0.05(+0.51%)
Feb 26, 2021 9.800 9.850 9.730 9.850 15,000 +0.20(+2.07%)
Feb 25, 2021 9.410 9.650 9.410 9.650 9,068 -0.10(-1.03%)
Feb 24, 2021 9.300 9.750 9.300 9.750 3,747 +0.04(+0.41%)
Feb 23, 2021 9.700 9.740 9.700 9.710 1,512 +0.01(+0.10%)
Feb 22, 2021 9.500 9.700 9.500 9.700 28,254 +0.15(+1.57%)
Feb 19, 2021 9.400 9.550 9.400 9.550 11,000 +0.25(+2.69%)
Feb 18, 2021 9.300 9.300 9.300 9.300 250 +0.00(+0.00%)
Feb 17, 2021 9.510 9.525 9.300 9.300 59,901 -0.10(-1.06%)
Feb 16, 2021 9.275 9.400 9.275 9.400 20,200 +0.25(+2.73%)
Feb 12, 2021 9.150 9.150 9.150 9.150 500 -0.20(-2.14%)
Feb 11, 2021 9.300 9.350 9.300 9.350 750 +0.20(+2.19%)
Feb 10, 2021 9.200 9.200 9.150 9.150 1,750 +0.00(+0.00%)
Feb 09, 2021 9.183 9.260 9.150 9.150 12,300 +0.00(+0.00%)
Feb 08, 2021 9.210 9.210 9.000 9.150 22,517 -0.10(-1.08%)
Feb 05, 2021 9.255 9.255 9.250 9.250 2,000 -0.05(-0.54%)
Feb 04, 2021 9.160 9.300 9.160 9.300 9,516 +0.14(+1.53%)
Feb 03, 2021 9.200 9.200 9.160 9.160 4,397 +0.01(+0.11%)
Feb 02, 2021 9.100 9.750 9.100 9.150 5,125 -0.10(-1.08%)
Feb 01, 2021 9.240 9.250 9.230 9.250 6,207 +0.00(+0.00%)
Jan 29, 2021 9.010 9.400 8.880 9.250 3,400 -0.15(-1.60%)
Jan 28, 2021 9.240 9.400 9.240 9.400 210 +0.39(+4.33%)
Jan 27, 2021 9.010 9.010 9.010 9.010 215 -0.59(-6.15%)
Jan 26, 2021 8.700 9.700 8.700 9.600 11,985 +1.00(+11.63%)
Jan 25, 2021 8.600 8.600 8.600 8.600 600 -0.05(-0.58%)
Jan 22, 2021 8.650 8.650 8.650 8.650 400 +0.06(+0.70%)
Jan 20, 2021 8.500 8.590 8.500 8.590 675 +0.00(+0.00%)
Jan 19, 2021 8.590 8.590 8.590 8.590 300 -0.16(-1.83%)
Jan 15, 2021 8.750 8.750 8.750 15 +0.00(+0.00%)
Jan 13, 2021 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 12, 2021 8.500 8.750 8.450 8.750 48,930 +0.25(+2.94%)
Jan 11, 2021 8.200 8.590 8.050 8.500 3,417 -0.25(-2.86%)
Jan 08, 2021 8.500 8.750 8.500 8.750 800 +0.25(+2.94%)
Jan 07, 2021 8.000 8.650 8.000 8.500 28,231 +0.50(+6.25%)
Jan 06, 2021 7.800 8.000 7.787 8.000 39,625 +0.23(+2.96%)
Jan 05, 2021 7.770 7.770 7.770 7.770 2,000 +0.01(+0.13%)
Jan 04, 2021 7.760 7.760 7.760 24 +0.00(+0.00%)
Dec 31, 2020 7.760 7.760 7.760 8,164 +0.01(+0.13%)
Dec 30, 2020 7.770 7.770 7.560 7.750 8,164 -0.23(-2.88%)
Dec 29, 2020 8.000 8.000 7.980 7.980 1,250 -0.02(-0.25%)
Dec 28, 2020 8.000 8.000 8.000 8.000 2,200 +0.34(+4.44%)
Dec 24, 2020 8.050 8.050 7.660 7.660 1,500 -0.44(-5.43%)
Dec 23, 2020 8.100 8.100 8.100 8.100 1,671 +0.44(+5.74%)
Dec 17, 2020 7.660 7.660 7.660 0 +0.16(+2.13%)
Dec 15, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 09, 2020 7.500 7.500 7.500 0 -0.13(-1.70%)
Dec 08, 2020 7.600 7.680 7.600 7.630 1,150 +0.00(+0.00%)
Dec 07, 2020 7.300 7.630 7.300 7.630 2,201 +0.33(+4.52%)
Dec 04, 2020 7.270 7.300 7.270 7.300 5,800 +0.05(+0.69%)
Dec 03, 2020 7.250 7.250 7.250 55 +0.00(+0.00%)
Nov 30, 2020 7.250 7.250 7.250 0 +0.44(+6.46%)
Nov 24, 2020 6.810 6.810 6.810 0 -0.01(-0.15%)
Nov 23, 2020 6.800 6.820 6.800 6.820 4,361 +0.07(+1.04%)
Nov 16, 2020 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 13, 2020 6.510 6.750 6.510 6.750 600 -0.15(-2.17%)
Nov 11, 2020 6.900 6.900 6.900 0 -0.15(-2.13%)
Nov 09, 2020 7.050 7.050 7.050 0 +0.75(+11.90%)
Nov 05, 2020 6.300 6.300 6.300 0 +0.05(+0.80%)
Nov 04, 2020 6.250 6.250 6.250 3 +0.00(+0.00%)
Oct 29, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 28, 2020 6.300 6.300 6.250 6.250 6,079 -0.09(-1.42%)
Oct 27, 2020 6.340 6.340 6.340 6.340 1,700 -0.00(-0.00%)
Oct 26, 2020 6.210 6.340 6.210 6.340 4,347 +0.09(+1.44%)
Oct 22, 2020 6.250 6.250 6.250 0 +0.05(+0.81%)
Oct 21, 2020 6.350 6.350 6.200 6.200 1,700 -0.20(-3.13%)
Oct 20, 2020 6.400 6.400 6.400 6.400 400 +0.15(+2.40%)
Oct 19, 2020 6.250 6.250 6.250 6.250 400 +0.00(+0.00%)
Oct 15, 2020 6.250 6.250 6.250 0 +0.25(+4.17%)
Oct 12, 2020 6.000 6.000 6.000 0 +0.14(+2.39%)
Oct 09, 2020 6.000 6.000 5.860 5.860 12,100 -0.14(-2.33%)
Oct 08, 2020 6.000 6.000 6.000 6.000 41,000 +0.24(+4.17%)
Oct 07, 2020 5.760 5.760 5.760 5.760 640 +0.01(+0.17%)
Oct 05, 2020 5.750 5.750 5.750 0 +0.25(+4.55%)
Oct 01, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 30, 2020 5.500 5.500 5.500 5.500 2,285 +0.00(+0.00%)
Sep 29, 2020 5.500 5.500 5.500 5.500 4,760 +0.00(+0.00%)
Sep 28, 2020 5.500 5.500 5.350 5.500 1,720 +0.00(+0.00%)
Sep 25, 2020 5.500 5.500 5.500 5.500 100 -0.00(-0.00%)
Sep 24, 2020 5.500 5.500 5.500 5.500 4,800 +0.00(+0.00%)
Sep 23, 2020 5.620 5.620 5.500 5.500 400 -0.25(-4.35%)
Sep 22, 2020 5.750 5.750 5.750 5.750 7,500 +0.08(+1.41%)
Sep 21, 2020 5.670 5.670 5.670 5.670 155 +0.00(+0.00%)
Sep 18, 2020 5.670 5.670 5.670 5.670 300 +0.00(+0.00%)
Sep 17, 2020 5.670 5.680 5.670 5.670 1,520 +0.00(+0.00%)
Sep 14, 2020 5.670 5.670 5.670 0 -0.02(-0.35%)
Sep 11, 2020 5.670 5.690 5.670 5.690 3,300 +0.04(+0.71%)
Sep 09, 2020 5.650 5.650 5.650 0 +0.03(+0.53%)
Sep 08, 2020 5.650 5.650 5.620 5.620 10,813 -0.18(-3.10%)
Sep 04, 2020 5.900 5.900 5.800 5.800 200 +0.00(+0.00%)
Sep 02, 2020 5.800 5.800 5.800 0 -0.20(-3.33%)
Sep 01, 2020 5.900 6.000 5.800 6.000 2,650 -0.39(-6.10%)
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%)
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%)
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.