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 (%)
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%)
Feb 03, 2020 9.850 9.940 9.850 9.940 3,354 +0.09(+0.91%)
Jan 31, 2020 9.920 10.00 9.850 9.850 40,000 -0.15(-1.50%)
Jan 30, 2020 10.35 10.35 9.770 10.00 75,919 -0.45(-4.31%)
Jan 29, 2020 10.45 10.45 10.45 10.45 3,900 +0.05(+0.48%)
Jan 28, 2020 10.40 10.40 10.40 10.40 1,500 +0.02(+0.19%)
Jan 27, 2020 10.38 10.45 10.38 10.38 4,025 +0.08(+0.78%)
Jan 23, 2020 10.30 10.30 10.30 0 -0.10(-0.96%)
Jan 22, 2020 10.40 10.40 10.40 10.40 1,290 +0.00(+0.00%)
Jan 21, 2020 10.40 10.40 10.40 10.40 900 +0.02(+0.19%)
Jan 17, 2020 10.37 10.38 10.37 10.38 1,500 +0.00(+0.00%)
Jan 16, 2020 10.38 10.38 10.38 10.38 301 +0.00(+0.00%)
Jan 15, 2020 10.40 10.40 10.21 10.38 8,549 -0.02(-0.19%)
Jan 14, 2020 10.40 10.40 10.40 10.40 114 +0.00(+0.00%)
Jan 09, 2020 10.40 10.40 10.40 0 -0.10(-0.95%)
Jan 08, 2020 10.50 10.50 10.50 10.50 1,800 +0.00(+0.00%)
Jan 07, 2020 10.50 10.50 10.50 10.50 216 +0.00(+0.00%)
Jan 06, 2020 10.50 10.50 10.50 10.50 400 +0.10(+0.96%)
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.