1st Colonial Bcp PA (OP: FCOB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 14.46 | 0 | -0.04(-0.28%) | |||
| Nov 19, 2024 | 14.50 | 0 | +0.00(+0.00%) | |||
| Nov 18, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 1,200 | -0.30(-2.03%) |
| Nov 13, 2024 | 14.80 | 0 | +0.15(+1.02%) | |||
| Nov 08, 2024 | 14.65 | 0 | +0.05(+0.34%) | |||
| Nov 07, 2024 | 15.00 | 15.05 | 14.60 | 14.60 | 7,978 | -0.39(-2.60%) |
| Nov 06, 2024 | 14.80 | 14.99 | 14.75 | 14.99 | 4,075 | +0.04(+0.27%) |
| Nov 05, 2024 | 14.60 | 14.95 | 14.60 | 14.95 | 1,300 | +0.00(+0.00%) |
| Nov 04, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.35(+2.40%) |
| Nov 01, 2024 | 14.60 | 14.69 | 14.60 | 14.60 | 1,505 | -0.39(-2.60%) |
| Oct 23, 2024 | 14.99 | 0 | +0.00(+0.00%) | |||
| Oct 21, 2024 | 14.99 | 0 | +0.24(+1.63%) | |||
| Oct 18, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | -0.24(-1.60%) |
| Oct 17, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | +0.24(+1.63%) |
| Oct 16, 2024 | 14.76 | 14.99 | 14.55 | 14.75 | 15,300 | -0.24(-1.60%) |
| Oct 10, 2024 | 14.99 | 0 | -0.21(-1.38%) | |||
| Oct 07, 2024 | 15.20 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 200 | +0.00(+0.00%) |
| Oct 02, 2024 | 15.20 | 0 | -0.19(-1.23%) | |||
| Sep 30, 2024 | 15.39 | 0 | +0.38(+2.53%) | |||
| Sep 27, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 4,623 | -0.43(-2.78%) |
| Sep 24, 2024 | 15.44 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 100 | +0.00(+0.00%) |
| Sep 19, 2024 | 15.44 | 0 | +0.04(+0.26%) | |||
| Sep 17, 2024 | 15.40 | 0 | +0.05(+0.33%) | |||
| Sep 13, 2024 | 15.35 | 0 | +0.00(+0.00%) | |||
| Sep 10, 2024 | 15.35 | 0 | +0.35(+2.33%) | |||
| Sep 09, 2024 | 15.00 | 15.00 | 14.65 | 15.00 | 1,637 | +0.00(+0.00%) |
| Sep 06, 2024 | 15.28 | 15.30 | 15.00 | 15.00 | 1,775 | -0.35(-2.28%) |
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.
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.