1st Colonial Bancorp, Inc. (FCOB)
OTCMKTS · Delayed Price · Currency is USD
20.95
+0.64 (3.15%)
Jan 21, 2026, 4:00 PM EST
1st Colonial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 20.69 | 20.75 | 20.66 | 20.75 | - | 2.17% | 2,700 |
| Jan 20, 2026 | 20.49 | 20.49 | 20.31 | 20.31 | 20.31 | -1.50% | 1,193 |
| Jan 16, 2026 | 20.52 | 20.62 | 20.25 | 20.62 | 20.62 | 0.59% | 9,744 |
| Jan 15, 2026 | 20.20 | 20.71 | 20.20 | 20.50 | 20.50 | 1.49% | 43,925 |
| Jan 14, 2026 | 20.11 | 20.20 | 20.01 | 20.20 | 20.20 | 0.85% | 15,750 |
| Jan 13, 2026 | 20.15 | 20.15 | 19.99 | 20.03 | 20.03 | -0.60% | 8,143 |
| Jan 12, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | 5,864 |
| Jan 9, 2026 | 20.20 | 20.29 | 20.18 | 20.25 | 20.25 | 0.30% | 5,244 |
| Jan 8, 2026 | 20.00 | 20.19 | 19.90 | 20.19 | 20.19 | 1.96% | 49,173 |
| Jan 7, 2026 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | -0.75% | 8,350 |
| Jan 6, 2026 | 19.95 | 19.95 | 19.90 | 19.95 | 19.95 | -0.15% | 16,696 |
| Jan 5, 2026 | 19.95 | 19.98 | 19.90 | 19.98 | 19.98 | 0.86% | 15,373 |
| Jan 2, 2026 | 19.98 | 19.98 | 19.81 | 19.81 | 19.81 | -0.95% | 3,275 |
| Dec 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 325 |
| Dec 30, 2025 | 19.96 | 20.10 | 19.85 | 20.00 | 20.00 | -0.50% | 3,500 |
| Dec 29, 2025 | 20.11 | 20.13 | 20.10 | 20.10 | 20.10 | -0.30% | 3,240 |
| Dec 26, 2025 | 20.16 | 20.20 | 19.95 | 20.16 | 20.16 | - | 2,510 |
| Dec 23, 2025 | 20.37 | 20.37 | 20.00 | 20.16 | 20.16 | -1.03% | 9,128 |
| Dec 22, 2025 | 20.51 | 20.51 | 20.37 | 20.37 | 20.37 | -0.68% | 1,300 |
| Dec 19, 2025 | 20.60 | 20.60 | 20.51 | 20.51 | 20.51 | 0.05% | 5,632 |
| Dec 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 2,200 |
| Dec 17, 2025 | 20.30 | 20.40 | 20.25 | 20.40 | 20.40 | 1.44% | 5,775 |
| Dec 16, 2025 | 20.25 | 20.25 | 20.11 | 20.11 | 20.11 | -0.64% | 3,003 |
| Dec 15, 2025 | 20.20 | 20.24 | 20.00 | 20.24 | 20.24 | 0.85% | 55,300 |
| Dec 12, 2025 | 19.70 | 20.10 | 19.70 | 20.07 | 20.07 | -0.15% | 27,781 |
| Dec 11, 2025 | 19.70 | 20.10 | 19.69 | 20.10 | 20.10 | 1.98% | 18,342 |
| Dec 10, 2025 | 19.36 | 19.71 | 19.36 | 19.71 | 19.71 | 1.08% | 3,650 |
| Dec 9, 2025 | 19.50 | 19.65 | 19.37 | 19.50 | 19.50 | 1.14% | 7,300 |
| Dec 8, 2025 | 19.34 | 19.34 | 19.28 | 19.28 | 19.28 | -0.05% | 862 |
| Dec 5, 2025 | 19.38 | 19.38 | 19.29 | 19.29 | 19.29 | -0.31% | 3,400 |
| Dec 4, 2025 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | 1.04% | 38,798 |
| Dec 3, 2025 | 19.07 | 19.16 | 19.07 | 19.15 | 19.15 | 0.42% | 25,309 |
| Dec 2, 2025 | 19.03 | 19.07 | 19.03 | 19.07 | 19.07 | 0.21% | 12,800 |
| Dec 1, 2025 | 18.90 | 19.03 | 18.85 | 19.03 | 19.03 | 0.21% | 20,595 |
| Nov 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 1,860 |
| Nov 25, 2025 | 18.71 | 19.04 | 18.71 | 18.99 | 18.99 | 1.28% | 66,613 |
| Nov 24, 2025 | 18.68 | 18.90 | 18.68 | 18.75 | 18.75 | -0.27% | 14,500 |
| Nov 21, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 1.79% | 6,368 |
| Nov 20, 2025 | 18.31 | 18.65 | 18.31 | 18.47 | 18.47 | 0.38% | 11,495 |
| Nov 19, 2025 | 18.36 | 18.40 | 18.31 | 18.40 | 18.40 | - | 2,500 |
| Nov 18, 2025 | 18.40 | 18.95 | 18.40 | 18.40 | 18.40 | -1.13% | 1,600 |
| Nov 17, 2025 | 18.62 | 18.72 | 18.60 | 18.61 | 18.61 | -0.40% | 3,000 |
| Nov 14, 2025 | 18.70 | 18.70 | 18.56 | 18.69 | 18.68 | -0.08% | 2,440 |
| Nov 13, 2025 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | -1.32% | 4,790 |
| Nov 12, 2025 | 18.71 | 19.00 | 18.71 | 18.95 | 18.95 | -0.05% | 13,068 |
| Nov 11, 2025 | 18.90 | 19.00 | 18.56 | 18.96 | 18.96 | 1.01% | 26,928 |
| Nov 10, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.85% | 874 |
| Nov 7, 2025 | 18.77 | 18.93 | 18.61 | 18.93 | 18.93 | 0.16% | 3,058 |
| Nov 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.33% | 5,000 |
| Nov 4, 2025 | 18.42 | 18.47 | 18.42 | 18.47 | 18.47 | 0.33% | 260 |