1st Colonial Bcp PA (OP:FCOB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.83 | 0 | -0.00(-0.00%) | |||
| Aug 14, 2025 | 16.58 | 16.83 | 16.57 | 16.83 | 1,200 | -0.17(-1.00%) |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 503 | +0.00(+0.00%) |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 400 | +0.13(+0.77%) |
| Aug 08, 2025 | 16.87 | 0 | +0.00(+0.00%) | |||
| Aug 07, 2025 | 16.33 | 16.87 | 16.33 | 16.87 | 1,581 | +0.00(+0.00%) |
| Aug 06, 2025 | 16.40 | 17.00 | 16.33 | 16.87 | 1,647 | -0.13(-0.76%) |
| Aug 05, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 640 | +0.00(+0.00%) |
| Aug 04, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.60(+3.66%) |
| Aug 01, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 342 | -0.60(-3.53%) |
| Jul 30, 2025 | 17.00 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2025 | 17.00 | 0 | +0.00(+0.00%) | |||
| Jul 24, 2025 | 17.00 | 0 | +0.30(+1.80%) | |||
| Jul 18, 2025 | 16.70 | 0 | +0.45(+2.77%) | |||
| Jul 17, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 707 | +0.00(+0.00%) |
| Jul 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 173 | +0.00(+0.00%) |
| Jul 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 528 | -0.20(-1.22%) |
| Jul 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.10(+0.61%) |
| Jul 10, 2025 | 16.35 | 0 | +0.00(+0.00%) | |||
| Jul 09, 2025 | 16.35 | 16.45 | 16.35 | 16.35 | 1,075 | +0.20(+1.24%) |
| Jul 08, 2025 | 16.25 | 16.35 | 16.00 | 16.15 | 59,807 | -0.10(-0.62%) |
| Jul 03, 2025 | 16.25 | 223 | +0.00(+0.00%) | |||
| Jul 02, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.05(+0.31%) |
| Jun 30, 2025 | 16.20 | 0 | +0.22(+1.38%) | |||
| Jun 27, 2025 | 15.70 | 16.00 | 15.66 | 15.98 | 2,204 | +0.19(+1.20%) |
| Jun 26, 2025 | 15.70 | 15.79 | 15.70 | 15.79 | 300 | +0.09(+0.57%) |
| Jun 20, 2025 | 15.70 | 0 | +0.00(+0.00%) | |||
| Jun 16, 2025 | 15.70 | 0 | +0.00(+0.00%) | |||
| Jun 13, 2025 | 15.68 | 15.75 | 15.68 | 15.70 | 17,060 | -0.05(-0.32%) |
| Jun 12, 2025 | 15.75 | 15.95 | 15.65 | 15.75 | 162,469 | +0.10(+0.64%) |
| Jun 11, 2025 | 15.70 | 15.90 | 15.51 | 15.65 | 13,400 | -0.20(-1.26%) |
| Jun 10, 2025 | 15.75 | 16.01 | 15.45 | 15.85 | 25,990 | -0.10(-0.63%) |
| Jun 09, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 3,101 | +0.00(+0.00%) |
| Jun 06, 2025 | 15.75 | 15.95 | 15.75 | 15.95 | 800 | +0.45(+2.90%) |
| Jun 05, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 3,086 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.