1st Colonial Bancorp, Inc. (FCOB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:22AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 800 |
| Apr 30, 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 4,300 |
| Apr 29, 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 11,700 |
| Apr 26, 2024 | 14.90 | 15.15 | 14.85 | 15.15 | 15.15 | 1,900 |
| Apr 25, 2024 | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | 1,400 |
| Apr 24, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 100 |
| Apr 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 18, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3,900 |
| Apr 16, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 12,300 |
| Apr 15, 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 8,200 |
| Apr 12, 2024 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | 8,100 |
| Apr 11, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4,100 |
| Apr 10, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 100 |
| Apr 09, 2024 | 15.35 | 15.35 | 15.20 | 15.35 | 15.35 | 11,500 |
| Apr 08, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Apr 05, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Apr 04, 2024 | 15.20 | 15.49 | 15.20 | 15.49 | 15.49 | 8,200 |
| Apr 03, 2024 | 15.26 | 15.50 | 15.20 | 15.50 | 15.50 | 400 |
| Apr 02, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Apr 01, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 28, 2024 | 15.25 | 15.50 | 15.00 | 15.35 | 15.35 | 900 |
| Mar 27, 2024 | 14.98 | 15.25 | 14.98 | 15.25 | 15.25 | 46,400 |
| Mar 26, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 700 |
| Mar 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 21, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 6,100 |
| Mar 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 19, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 6,000 |
| Mar 18, 2024 | 14.52 | 15.00 | 14.52 | 14.90 | 14.90 | 1,700 |
| Mar 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 13, 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 1,900 |
| Mar 12, 2024 | 14.51 | 14.95 | 14.51 | 14.95 | 14.95 | 400 |
| Mar 11, 2024 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 1,700 |
| Mar 08, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 06, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 05, 2024 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 3,200 |
| Mar 04, 2024 | 14.50 | 15.00 | 14.15 | 15.00 | 15.00 | 13,400 |
| Mar 01, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 200 |
| Feb 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Feb 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| Feb 27, 2024 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 2,100 |
| Feb 26, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Feb 23, 2024 | 14.00 | 14.49 | 13.65 | 14.49 | 14.49 | 10,900 |
| Feb 22, 2024 | 13.99 | 14.49 | 13.99 | 14.49 | 14.49 | 1,300 |
| Feb 21, 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 13,000 |
| Feb 20, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
| Feb 16, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 14, 2024 | 13.10 | 13.25 | 13.10 | 13.10 | 13.10 | 2,700 |
| Feb 13, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13,100 |
| Feb 12, 2024 | 13.38 | 13.40 | 13.38 | 13.40 | 13.40 | 500 |
| Feb 09, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 4,000 |
| Feb 08, 2024 | 13.10 | 13.21 | 13.10 | 13.21 | 13.21 | 2,600 |
| Feb 07, 2024 | 13.21 | 13.21 | 13.09 | 13.11 | 13.11 | 2,200 |
| Feb 06, 2024 | 13.00 | 13.21 | 12.75 | 13.21 | 13.21 | 700 |
| Feb 05, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4,000 |
| Feb 02, 2024 | 12.45 | 13.00 | 12.45 | 12.50 | 12.50 | 32,800 |
| Feb 01, 2024 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | 8,100 |
| Jan 31, 2024 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 5,300 |
| Jan 30, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 29, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 26, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 25, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 500 |
| Jan 24, 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 400 |
| Jan 23, 2024 | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | 10,800 |
| Jan 22, 2024 | 12.30 | 12.30 | 12.27 | 12.27 | 12.27 | 4,900 |
| Jan 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5,300 |
| Jan 10, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 05, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 04, 2024 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 40,600 |
| Jan 03, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jan 02, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Dec 29, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 800 |
| Dec 28, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 |
| Dec 27, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Dec 26, 2023 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 101,000 |
| Dec 22, 2023 | 12.15 | 12.17 | 12.15 | 12.17 | 12.17 | 300 |
| Dec 21, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Dec 20, 2023 | 12.21 | 12.22 | 12.20 | 12.20 | 12.20 | 10,800 |
| Dec 19, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Dec 18, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Dec 15, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Dec 14, 2023 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 2,100 |
| Dec 13, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Dec 12, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Dec 11, 2023 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | 1,200 |
| Dec 08, 2023 | 12.15 | 12.15 | 12.09 | 12.10 | 12.10 | 1,000 |
| Dec 07, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.