1st Colonial Bancorp, Inc. (FCOB)
OTCMKTS
· Delayed Price · Currency is USD
14.60
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
1st Colonial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 16, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 2.82% | 22,100 |
| Apr 15, 2025 | 14.00 | 14.20 | 13.75 | 14.20 | 14.20 | 1.43% | 15,230 |
| Apr 14, 2025 | 13.66 | 14.00 | 13.61 | 14.00 | 14.00 | - | 1,709 |
| Apr 11, 2025 | 14.00 | 14.00 | 13.92 | 14.00 | 14.00 | - | 500 |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Apr 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 500 |
| Apr 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 4, 2025 | 14.30 | 14.30 | 13.67 | 14.00 | 14.00 | -3.45% | 18,570 |
| Apr 3, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 602 |
| Apr 2, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | -0.80% | 4,487 |
| Apr 1, 2025 | 14.80 | 14.92 | 14.80 | 14.92 | 14.92 | -0.27% | 16,437 |
| Mar 31, 2025 | 14.80 | 14.96 | 14.80 | 14.96 | 14.96 | - | 1,100 |
| Mar 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% | 100 |
| Mar 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 564 |
| Mar 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 500 |
| Mar 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 1,100 |
| Mar 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | 4,574 |
| Mar 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.48% | 535 |
| Mar 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Mar 17, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% | 6,325 |
| Mar 14, 2025 | 14.55 | 14.55 | 14.31 | 14.31 | 14.31 | -1.65% | 2,248 |
| Mar 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 18 |
| Mar 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 17 |
| Mar 11, 2025 | 14.85 | 14.85 | 14.41 | 14.55 | 14.55 | -2.02% | 9,962 |
| Mar 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 1,640 |
| Mar 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 6, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | - | 1,000 |
| Mar 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 843 |
| Mar 4, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 943 |
| Mar 3, 2025 | 15.05 | 15.06 | 14.85 | 15.05 | 15.05 | -0.33% | 7,526 |
| Feb 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 600 |
| Feb 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 25, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | 0.67% | 724 |
| Feb 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5,869 |
| Feb 20, 2025 | 15.05 | 15.06 | 15.00 | 15.00 | 15.00 | -0.86% | 4,149 |
| Feb 19, 2025 | 15.14 | 15.14 | 15.13 | 15.13 | 15.13 | 0.20% | 1,650 |
| Feb 18, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 510 |
| Feb 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Feb 13, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 15.05 | 0.07% | 4,000 |