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: 11:47 AM EDT, May 8, 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, 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%)
Apr 01, 2020 4.490 4.490 4.440 4.440 612 -0.06(-1.33%)
Mar 31, 2020 4.880 4.990 4.410 4.500 19,293 -0.36(-7.41%)
Mar 30, 2020 5.100 5.100 4.400 4.860 20,043 -0.53(-9.83%)
Mar 27, 2020 5.390 5.390 5.390 5.390 1,100 -0.09(-1.64%)
Mar 26, 2020 5.380 5.480 5.380 5.480 2,300 +0.48(+9.60%)
Mar 24, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 23, 2020 6.450 6.490 4.600 5.000 6,581 -1.50(-23.08%)
Mar 19, 2020 6.500 6.500 6.500 0 -0.42(-6.07%)
Mar 17, 2020 6.920 6.920 6.920 0 -0.58(-7.73%)
Mar 16, 2020 7.510 7.510 7.500 7.500 252 -0.50(-6.25%)
Mar 13, 2020 7.750 8.000 7.750 8.000 1,100 -0.11(-1.36%)
Mar 12, 2020 8.110 8.110 8.110 8.110 200 -0.14(-1.70%)
Mar 11, 2020 8.250 8.250 8.250 8.250 100 -0.40(-4.62%)
Mar 10, 2020 8.650 8.650 8.650 25 +0.00(+0.00%)
Mar 09, 2020 8.660 8.660 8.650 8.650 200 -0.23(-2.59%)
Mar 04, 2020 8.880 8.880 8.880 0 +0.11(+1.25%)
Mar 03, 2020 8.770 8.770 8.770 8.770 800 -0.02(-0.23%)
Feb 28, 2020 8.790 8.790 8.790 0 -0.32(-3.51%)
Feb 27, 2020 9.230 9.230 9.110 9.110 1,850 -0.22(-2.36%)
Feb 26, 2020 9.330 9.330 9.330 9.330 200 +0.01(+0.11%)
Feb 25, 2020 9.330 9.330 9.320 9.320 3,300 -0.33(-3.42%)
Feb 20, 2020 9.650 9.650 9.650 0 +0.15(+1.58%)
Feb 18, 2020 9.500 9.500 9.500 0 +0.10(+1.06%)
Feb 14, 2020 9.350 9.710 9.310 9.400 3,700 -0.10(-1.05%)
Feb 13, 2020 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Feb 12, 2020 9.420 9.500 9.400 9.500 11,100 +0.10(+1.06%)
Feb 11, 2020 9.600 9.600 9.350 9.400 62,832 -0.20(-2.08%)
Feb 10, 2020 9.815 9.890 9.520 9.600 35,491 -0.25(-2.54%)
Feb 07, 2020 9.850 9.850 9.850 9.850 400 -0.05(-0.51%)
Feb 06, 2020 9.850 9.900 9.850 9.900 4,000 +0.05(+0.51%)
Feb 05, 2020 9.876 9.880 9.850 9.850 3,392 -0.02(-0.16%)
Feb 04, 2020 9.850 9.880 9.850 9.866 4,079 -0.07(-0.74%)
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.