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 +0.01 (+0.07%)
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 27, 2017 11.30 11.30 11.30 3 +0.15(+1.35%)
Apr 25, 2017 11.15 11.15 11.15 1 +0.20(+1.83%)
Apr 21, 2017 10.95 10.95 10.95 0 -0.10(-0.90%)
Apr 20, 2017 11.05 11.05 11.05 11.05 550 +0.00(+0.00%)
Apr 17, 2017 11.05 11.05 11.05 6 +0.00(+0.00%)
Apr 11, 2017 11.05 11.05 11.05 0 +0.05(+0.45%)
Apr 10, 2017 11.00 11.00 11.00 11.00 2,010 +0.13(+1.20%)
Apr 03, 2017 10.87 10.87 10.87 0 -0.13(-1.18%)
Mar 31, 2017 11.25 11.25 11.00 11.00 7,127 -0.10(-0.90%)
Mar 30, 2017 11.00 11.20 10.99 11.10 1,130 -0.10(-0.89%)
Mar 29, 2017 11.20 11.20 11.20 11.20 3,900 +0.20(+1.82%)
Mar 28, 2017 11.00 11.00 11.00 11.00 2,912 +0.01(+0.09%)
Mar 27, 2017 10.99 10.99 10.99 10.99 1,580 +0.00(+0.00%)
Mar 24, 2017 10.99 10.99 10.95 10.99 3,000 +0.09(+0.83%)
Mar 22, 2017 10.90 10.90 10.90 0 +0.05(+0.46%)
Mar 20, 2017 10.85 10.85 10.85 0 -0.15(-1.36%)
Mar 17, 2017 10.85 11.00 10.85 11.00 3,209 +0.15(+1.38%)
Mar 14, 2017 10.85 10.85 10.85 0 -0.15(-1.36%)
Mar 09, 2017 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 08, 2017 11.00 11.00 11.00 11.00 1,500 +0.00(+0.00%)
Mar 07, 2017 11.50 11.50 11.00 11.00 4,100 -0.50(-4.35%)
Mar 03, 2017 11.50 11.50 11.50 0 +0.15(+1.32%)
Mar 01, 2017 11.35 11.35 11.35 0 +0.35(+3.18%)
Feb 24, 2017 11.00 11.00 11.00 0 +0.15(+1.38%)
Feb 21, 2017 10.85 10.85 10.85 0 -0.55(-4.82%)
Feb 17, 2017 11.40 11.40 11.40 0 +0.85(+8.06%)
Feb 16, 2017 10.55 10.60 10.55 10.55 700 +0.00(+0.00%)
Feb 15, 2017 10.65 10.65 10.55 10.55 1,000 -0.05(-0.47%)
Feb 10, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 08, 2017 10.60 10.60 10.60 9 -0.25(-2.30%)
Feb 07, 2017 10.50 10.85 10.50 10.85 6,730 +0.35(+3.33%)
Feb 06, 2017 10.45 10.50 10.45 10.50 1,823 +0.25(+2.44%)
Feb 03, 2017 10.20 10.25 10.20 10.25 1,200 +0.25(+2.50%)
Feb 01, 2017 10.00 10.00 10.00 0 +0.29(+2.99%)
Jan 27, 2017 9.710 9.710 9.710 0 +0.00(+0.00%)
Jan 23, 2017 9.710 9.710 9.710 0 -0.34(-3.38%)
Jan 17, 2017 10.05 10.05 10.05 40 -0.15(-1.47%)
Jan 12, 2017 10.20 10.20 10.20 0 +0.50(+5.15%)
Jan 04, 2017 9.700 9.700 9.700 0 +0.20(+2.11%)
Dec 29, 2016 9.500 9.500 9.500 106 -0.25(-2.56%)
Dec 14, 2016 9.750 9.750 9.750 0 -0.15(-1.52%)
Dec 13, 2016 9.990 9.990 9.900 9.900 4,754 -0.10(-1.00%)
Dec 08, 2016 10.00 10.00 10.00 0 -0.50(-4.76%)
Dec 07, 2016 8.950 10.50 8.950 10.50 10,100 +1.55(+17.32%)
Dec 06, 2016 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Dec 05, 2016 8.820 8.950 8.820 8.950 813 +0.16(+1.82%)
Dec 02, 2016 8.790 8.790 8.790 8.790 352 -0.00(-0.00%)
Dec 01, 2016 8.790 8.790 8.790 8.790 177 +0.09(+1.03%)
Nov 29, 2016 8.700 8.700 8.700 0 +0.01(+0.12%)
Nov 21, 2016 8.690 8.690 8.690 0 +0.09(+1.05%)
Nov 08, 2016 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 28, 2016 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 25, 2016 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 19, 2016 8.600 8.600 8.600 0 +0.10(+1.18%)
Oct 18, 2016 8.600 8.600 8.500 8.500 4,236 -0.10(-1.16%)
Oct 03, 2016 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 30, 2016 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 29, 2016 8.600 8.600 8.600 0 +0.05(+0.58%)
Sep 28, 2016 8.550 8.550 8.550 8.550 23 +0.00(+0.00%)
Sep 27, 2016 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Sep 20, 2016 8.550 8.550 8.550 0 -0.05(-0.58%)
Sep 15, 2016 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 12, 2016 8.600 8.600 8.600 0 -0.05(-0.58%)
Sep 08, 2016 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 06, 2016 8.650 8.650 8.650 0 +0.20(+2.37%)
Aug 29, 2016 8.450 8.450 8.450 0 +0.20(+2.42%)
Aug 25, 2016 8.250 8.250 8.250 0 -0.27(-3.18%)
Aug 22, 2016 8.521 8.521 8.521 0 +0.02(+0.25%)
Aug 19, 2016 8.500 8.500 8.500 8.500 239 +0.05(+0.59%)
Aug 18, 2016 8.150 8.450 8.150 8.450 1,796 +0.00(+0.00%)
Aug 16, 2016 8.450 8.450 8.450 0 -0.03(-0.35%)
Aug 12, 2016 8.480 8.480 8.480 0 +0.00(+0.00%)
Aug 08, 2016 8.480 8.480 8.480 0 +0.23(+2.79%)
Aug 05, 2016 8.250 8.250 8.250 8.250 200 +0.26(+3.25%)
Aug 04, 2016 7.950 7.990 7.950 7.990 611 +0.13(+1.65%)
Aug 01, 2016 7.860 7.860 7.860 0 +0.06(+0.77%)
Jul 26, 2016 7.800 7.800 7.800 0 -0.10(-1.27%)
Jul 25, 2016 8.000 8.000 7.900 7.900 1,518 -0.10(-1.25%)
Jul 22, 2016 8.000 8.000 8.000 8.000 750 -0.20(-2.44%)
Jul 21, 2016 8.200 8.200 8.200 8.200 364 +0.20(+2.50%)
Jul 18, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 13, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 11, 2016 8.000 8.000 8.000 0 +0.24(+3.09%)
Jun 24, 2016 7.760 7.760 7.760 0 +0.00(+0.00%)
Jun 10, 2016 7.760 7.760 7.760 0 +0.01(+0.13%)
Jun 09, 2016 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jun 08, 2016 7.600 7.750 7.600 7.750 1,050 +0.26(+3.47%)
May 27, 2016 7.490 7.490 7.490 0 -0.36(-4.59%)
May 19, 2016 7.850 7.850 7.850 0 -0.15(-1.88%)
May 17, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
May 16, 2016 8.000 8.000 8.000 8.000 500 +0.75(+10.34%)
May 11, 2016 7.250 7.250 7.250 0 -0.31(-4.10%)
May 09, 2016 7.560 7.560 7.560 0 -0.21(-2.70%)
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.