Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

1st Colonial Bancorp, Inc. (FCOB)

Compare
14.60
+0.40
+(2.82%)
At close: 2:21:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202514.6014.6014.6014.6014.60100
Apr 15, 202514.0014.2013.7514.2014.2015,200
Apr 14, 202513.6614.0013.6114.0014.001,700
Apr 11, 202514.0014.0013.9214.0014.00500
Apr 10, 202514.0014.0014.0014.0014.00-
Apr 9, 202514.0014.0014.0014.0014.00500
Apr 8, 202514.0014.0014.0014.0014.00-
Apr 7, 202514.0014.0014.0014.0014.00-
Apr 4, 202514.3014.3013.6714.0014.0018,600
Apr 3, 202514.8014.8014.5014.5014.50600
Apr 2, 202514.8014.8014.6014.8014.804,500
Apr 1, 202514.8014.9214.8014.9214.9216,400
Mar 31, 202514.8014.9614.8014.9614.961,100
Mar 28, 202514.9614.9614.9614.9614.96100
Mar 27, 202515.0015.0015.0015.0015.00600
Mar 26, 202515.0015.0015.0015.0015.00-
Mar 25, 202515.0015.0015.0015.0015.00-
Mar 24, 202515.0015.0015.0015.0015.00500
Mar 21, 202514.9514.9514.9514.9514.951,100
Mar 20, 202514.9014.9014.9014.9014.904,600
Mar 19, 202514.8514.8514.8514.8514.85500
Mar 18, 202514.3514.3514.3514.3514.35-
Mar 17, 202514.3514.3514.3514.3514.356,300
Mar 14, 202514.5514.5514.3114.3114.312,200
Mar 13, 202514.5514.5514.5514.5514.55-
Mar 12, 202514.5514.5514.5514.5514.55-
Mar 11, 202514.8514.8514.4114.5514.5510,000
Mar 10, 202514.8514.8514.8514.8514.851,600
Mar 7, 202515.0015.0015.0015.0015.00-
Mar 6, 202514.9515.0014.9515.0015.001,000
Mar 5, 202515.0015.0015.0015.0015.00800
Mar 4, 202515.0515.0515.0015.0015.00900
Mar 3, 202515.0515.0614.8515.0515.057,500
Feb 28, 202515.1015.1015.1015.1015.10-
Feb 27, 202515.1015.1015.1015.1015.10600
Feb 26, 202515.1015.1015.1015.1015.10-
Feb 25, 202515.1015.1015.0515.1015.10700
Feb 24, 202515.0015.0015.0015.0015.00-
Feb 21, 202515.0015.0015.0015.0015.005,900
Feb 20, 202515.0515.0615.0015.0015.004,100
Feb 19, 202515.1415.1415.1315.1315.131,700
Feb 18, 202515.0515.1015.0515.1015.10500
Feb 14, 202515.0515.0515.0515.0515.05-
Feb 13, 202515.0615.0615.0515.0515.054,000
Feb 12, 202515.0415.0415.0415.0415.04-
Feb 11, 202515.0415.0415.0415.0415.04300
Feb 10, 202515.0215.0315.0215.0315.03400
Feb 7, 202515.0015.0015.0015.0015.00-
Feb 6, 202514.9915.0014.8915.0015.0030,400
Feb 5, 202514.9014.9014.9014.9014.90-
Feb 4, 202514.9014.9014.9014.9014.90-
Feb 3, 202514.9014.9014.9014.9014.90300
Jan 31, 202514.9815.0014.9815.0015.005,600
Jan 30, 202514.7714.9514.7714.9514.9552,800
Jan 29, 202515.0015.0014.7514.8314.83500
Jan 28, 202514.9514.9514.9514.9514.951,900
Jan 27, 202514.8814.9014.8614.9014.90400
Jan 24, 202514.7814.9014.7814.9014.907,400
Jan 23, 202514.6514.9014.6514.9014.908,800
Jan 22, 202514.9014.9014.6014.9014.9036,700
Jan 21, 202514.7014.8014.5114.8014.808,300
Jan 17, 202514.7514.7514.7514.7514.755,000
Jan 16, 202514.7514.7514.7514.7514.75300
Jan 15, 202514.6514.7514.6514.7514.7516,100
Jan 14, 202514.7014.7014.7014.7014.70-
Jan 13, 202514.7014.7014.7014.7014.70-
Jan 10, 202514.3114.7014.3114.7014.70500
Jan 8, 202514.7014.7014.7014.7014.70-
Jan 7, 202514.7014.7014.7014.7014.70-
Jan 6, 202514.5014.7014.3114.7014.702,900
Jan 3, 202514.5014.5014.5014.5014.502,000
Jan 2, 202514.9014.9014.5014.5014.506,800
Dec 31, 202414.4014.9014.4014.9014.902,000
Dec 30, 202414.8114.8114.3214.7514.759,400
Dec 27, 202414.9014.9014.9014.9014.90-
Dec 26, 202414.9014.9014.9014.9014.90100
Dec 24, 202414.8014.8014.8014.8014.80-
Dec 23, 202414.7514.8014.7514.8014.80600
Dec 20, 202414.9014.9014.9014.9014.90100
Dec 19, 202414.7514.7514.7514.7514.75-
Dec 18, 202414.7514.7514.7514.7514.75-
Dec 17, 202414.7514.7514.7514.7514.75-
Dec 16, 202414.7514.7514.7514.7514.75-
Dec 13, 202414.7514.7914.7514.7514.751,400
Dec 12, 202414.7214.7214.7214.7214.72-
Dec 11, 202414.7514.7514.7214.7214.721,300
Dec 10, 202414.6614.6614.6614.6614.66500
Dec 9, 202414.6114.6114.6114.6114.61-
Dec 6, 202414.6114.6114.6114.6114.61-
Dec 5, 202414.6114.6114.6114.6114.61300
Dec 4, 202414.7014.7014.7014.7014.70200
Dec 3, 202414.7014.7014.7014.7014.702,000
Dec 2, 202414.7014.7014.7014.7014.70200
Nov 29, 202414.7014.7014.7014.7014.70-
Nov 27, 202414.7014.7014.7014.7014.70100
Nov 26, 202414.6014.6014.6014.6014.60-
Nov 25, 202414.5114.7014.5114.6014.6026,100
Nov 22, 202414.4614.4614.4614.4614.46-
Nov 21, 202414.4614.4614.4614.4614.464,300
Nov 20, 202414.5014.5014.5014.5014.50-
Nov 19, 202414.5014.5014.5014.5014.503,000
Nov 18, 202414.8014.8014.5014.5014.501,200
Nov 15, 202414.8014.8014.8014.8014.80-
Nov 14, 202414.8014.8014.8014.8014.80-
Nov 13, 202415.3915.3914.7514.8014.8010,200
Nov 12, 202414.6514.6514.6514.6514.65-
Nov 11, 202414.6514.6514.6514.6514.65-
Nov 8, 202414.6514.6514.6514.6514.653,000
Nov 7, 202415.0015.0514.6014.6014.608,000
Nov 6, 202414.8814.9914.7514.9914.994,100
Nov 5, 202414.6014.9514.6014.9514.951,300
Nov 4, 202414.9514.9514.9514.9514.95100
Nov 1, 202414.6014.6914.6014.6014.601,500
Oct 31, 202414.9914.9914.9914.9914.99-
Oct 30, 202414.9914.9914.9914.9914.99-
Oct 29, 202414.9914.9914.9914.9914.99-
Oct 28, 202414.9914.9914.9914.9914.99-
Oct 25, 202414.9914.9914.9914.9914.99-
Oct 24, 202414.9914.9914.9914.9914.99-
Oct 23, 202414.5514.9914.5014.9914.99900
Oct 22, 202414.9914.9914.9914.9914.99-
Oct 21, 202414.6014.9914.6014.9914.992,400
Oct 18, 202414.7514.7514.7514.7514.75100
Oct 17, 202414.9914.9914.9914.9914.99100
Oct 16, 202414.7614.9914.5514.7514.7515,300
Oct 15, 202414.9914.9914.9914.9914.99-
Oct 14, 202414.9914.9914.9914.9914.99-
Oct 11, 202414.9914.9914.9914.9914.99-
Oct 10, 202414.9914.9914.9914.9914.99400
Oct 9, 202415.2015.2015.2015.2015.20-
Oct 8, 202415.2015.2015.2015.2015.20-
Oct 7, 202414.8815.2014.7615.2015.20900
Oct 4, 202414.8015.2014.8015.2015.20200
Oct 3, 202415.2015.2015.2015.2015.20-
Oct 2, 202414.8015.2014.8015.2015.202,300
Oct 1, 202415.3915.3915.3915.3915.39-
Sep 30, 202415.0115.4414.9015.3915.392,400
Sep 27, 202415.0115.0115.0115.0115.014,600
Sep 26, 202415.4415.4415.4415.4415.44-
Sep 25, 202415.4415.4415.4415.4415.44-
Sep 24, 202415.0515.4415.0515.4415.44600
Sep 23, 202415.4415.4415.4415.4415.44100
Sep 20, 202415.4415.4415.4415.4415.44-
Sep 19, 202415.3515.4415.3515.4415.445,300
Sep 18, 202415.4015.4015.4015.4015.40-
Sep 17, 202415.0015.4015.0015.4015.40500
Sep 16, 202415.3515.3515.3515.3515.35-
Sep 13, 202415.3515.3515.3515.3515.35500
Sep 12, 202415.3515.3515.3515.3515.35-
Sep 11, 202415.3515.3515.3515.3515.35-
Sep 10, 202415.3515.3515.3515.3515.35200
Sep 9, 202415.0015.0014.6515.0015.001,600
Sep 6, 202415.2815.3015.0015.0015.001,800
Sep 5, 202415.3515.3515.3515.3515.35600
Sep 4, 202415.3515.3515.3515.3515.351,400
Sep 3, 202415.5015.5015.5015.5015.50-
Aug 30, 202415.3515.5015.2515.5015.501,500
Aug 29, 202415.6015.6015.6015.6015.60-
Aug 28, 202415.6015.6015.6015.6015.60500
Aug 27, 202415.3515.3515.3515.3515.35-
Aug 26, 202415.3515.3515.3515.3515.35-
Aug 23, 202415.3015.3515.3015.3515.358,400
Aug 22, 202415.3015.3015.3015.3015.30200
Aug 21, 202415.6015.6015.6015.6015.60-
Aug 20, 202415.6015.6015.6015.6015.60100
Aug 19, 202415.2515.2515.2515.2515.25-
Aug 16, 202415.2515.2515.2515.2515.25-
Aug 15, 202415.2515.2515.2515.2515.25-
Aug 14, 202415.2515.2515.2515.2515.251,400
Aug 13, 202415.2515.2515.2515.2515.25100
Aug 12, 202415.5015.5015.5015.5015.50-
Aug 9, 202415.5015.5015.5015.5015.5014,200
Aug 8, 202415.2515.6915.2515.5015.5020,800
Aug 7, 202415.5015.6515.4515.6515.6515,100
Aug 6, 202415.6915.6915.6915.6915.69-
Aug 5, 202415.4115.7015.2515.6915.6924,300
Aug 2, 202415.7015.7015.7015.7015.70-
Aug 1, 202415.6615.7015.4115.7015.7010,200
Jul 31, 202415.7415.9215.5615.7315.733,800
Jul 30, 202415.7515.9815.7515.9515.951,100
Jul 29, 202415.5515.7515.5515.7515.75600
Jul 26, 202415.6515.7015.3015.7015.7020,700
Jul 25, 202415.7515.9815.7515.9815.98400
Jul 24, 202415.7615.9915.5515.5515.559,600
Jul 23, 202415.7515.9915.7515.9915.99200
Jul 22, 202415.9015.9915.9015.9915.9910,500
Jul 19, 202415.9815.9915.9515.9515.952,200
Jul 18, 202415.9915.9915.9815.9915.996,000
Jul 17, 202415.9616.0015.9615.9815.982,500
Jul 16, 202415.7915.9615.7915.9615.968,800
Jul 15, 202415.7815.7815.7815.7815.78-
Jul 12, 202415.5315.7815.5315.7815.781,100
Jul 11, 202415.6515.7915.6515.7915.795,100
Jul 10, 202415.7715.7715.7715.7715.77-
Jul 9, 202415.7715.7715.7715.7715.77-
Jul 8, 202415.4115.7815.4015.7715.771,700
Jul 5, 202415.8515.8515.8515.8515.85-
Jul 3, 202415.8515.8515.8515.8515.85-
Jul 2, 202415.8515.8515.8515.8515.85100
Jul 1, 202415.5015.5015.5015.5015.501,200
Jun 28, 202415.3915.5015.3015.5015.507,200
Jun 27, 202415.4015.4015.4015.4015.40-
Jun 26, 202415.4015.4015.4015.4015.40-
Jun 25, 202415.4015.4015.4015.4015.40-
Jun 24, 202415.4015.4015.4015.4015.40-
Jun 21, 202415.0615.4015.0615.4015.401,800
Jun 20, 202415.0615.4015.0615.4015.401,300
Jun 18, 202415.0515.4015.0515.3915.39500
Jun 17, 202415.5015.5015.5015.5015.50-
Jun 14, 202415.5015.5015.5015.5015.50-
Jun 13, 202415.5015.5015.5015.5015.50-
Jun 12, 202415.5015.5015.5015.5015.50-
Jun 11, 202415.5015.5015.5015.5015.50100
Jun 10, 202415.3015.3015.0015.0015.002,200
Jun 7, 202415.5015.5015.5015.5015.50-
Jun 6, 202415.5015.5015.5015.5015.50-
Jun 5, 202415.0015.5015.0015.5015.501,700
Jun 4, 202415.0015.5014.8515.2015.2014,500
Jun 3, 202415.4015.4015.4015.4015.40-
May 31, 202415.1015.4015.1015.4015.401,700
May 30, 202415.1015.5015.0015.5015.501,500
May 29, 202415.1415.1415.1415.1415.14-
May 28, 202415.1015.1415.1015.1415.145,000
May 24, 202415.0515.1415.0515.1415.141,000
May 23, 202415.1215.1415.1015.1415.147,100
May 22, 202415.1015.1415.1015.1415.142,600
May 21, 202415.1015.1415.1015.1415.142,700
May 20, 202415.1015.1415.1015.1415.142,400
May 17, 202415.0915.1015.0915.1015.1011,300
May 16, 202415.0015.0915.0015.0915.09900
May 15, 202415.1015.1015.1015.1015.10-
May 14, 202415.1015.1015.1015.1015.10-
May 13, 202415.0015.1015.0015.1015.104,900
May 10, 202415.1015.1015.1015.1015.101,100
May 9, 202415.1015.1015.1015.1015.10-
May 8, 202414.8915.1014.8915.1015.10300
May 7, 202414.9215.1514.9215.1515.157,400
May 6, 202415.1015.1015.1015.1015.10-
May 3, 202415.1015.1015.1015.1015.10-
May 2, 202415.1015.1015.1015.1015.10-
May 1, 202414.9515.1014.9515.1015.10800
Apr 30, 202415.0015.1515.0015.1515.154,300
Apr 29, 202415.0015.1515.0015.1515.1511,700
Apr 26, 202414.9015.1514.8515.1515.151,900
Apr 25, 202415.1415.1515.1415.1515.151,400
Apr 24, 202415.1515.1515.1515.1515.15100
Apr 23, 202415.2015.2015.2015.2015.20-
Apr 22, 202415.2015.2015.2015.2015.20-
Apr 19, 202415.2015.2015.2015.2015.20-
Apr 18, 202415.2015.2015.2015.2015.20-
Apr 17, 202415.2015.2015.2015.2015.203,900

Related Tickers

BPRN Princeton Bancorp, Inc.
28.38
-0.94%
 
FCF First Commonwealth Financial Corporation
14.48
+1.05%
 
UBSI United Bankshares, Inc.
33.44
+2.67%
 
FHN First Horizon Corporation
17.28
-1.59%
 
FITB Fifth Third Bancorp
34.40
-1.91%
 
PNC The PNC Financial Services Group, Inc.
151.54
-1.46%
 
TFC Truist Financial Corporation
36.00
-1.34%
 
KEY KeyCorp
14.07
-1.26%
 
USB U.S. Bancorp
37.82
-2.10%