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