1st Colonial Bancorp, Inc. (FCOB)
OTCMKTS · Delayed Price · Currency is USD
16.83
0.00 (0.00%)
Aug 15, 2025, 9:34 AM EDT
1st Colonial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | - | - | 150 |
| Aug 14, 2025 | 16.58 | 16.83 | 16.57 | 16.83 | 16.83 | -1.00% | 1,200 |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 503 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.77% | 400 |
| Aug 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Aug 8, 2025 | 16.87 | 16.87 | 16.77 | 16.87 | 16.87 | - | 1,100 |
| Aug 7, 2025 | 16.33 | 16.87 | 16.33 | 16.87 | 16.87 | - | 1,581 |
| Aug 6, 2025 | 16.40 | 17.00 | 16.33 | 16.87 | 16.87 | -0.76% | 1,647 |
| Aug 5, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | - | 640 |
| Aug 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | 100 |
| Aug 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | 342 |
| Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 28, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 4,185 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.80% | 2,100 |
| Jul 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 18, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 2.77% | 3,402 |
| Jul 17, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | - | 707 |
| Jul 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 173 |
| Jul 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.22% | 528 |
| Jul 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | 200 |
| Jul 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Jul 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1,100 |
| Jul 9, 2025 | 16.35 | 16.45 | 16.35 | 16.35 | 16.35 | 1.24% | 1,075 |
| Jul 8, 2025 | 16.25 | 16.35 | 16.00 | 16.15 | 16.15 | -0.62% | 59,807 |
| Jul 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 223 |
| Jul 3, 2025 | 15.83 | 16.25 | 15.83 | 16.25 | 16.25 | - | 200 |
| Jul 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 200 |
| Jul 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jun 30, 2025 | 16.00 | 16.22 | 15.70 | 16.20 | 16.20 | 1.38% | 4,058 |
| Jun 27, 2025 | 15.70 | 16.00 | 15.66 | 15.98 | 15.98 | 1.20% | 2,204 |
| Jun 26, 2025 | 15.70 | 15.79 | 15.70 | 15.79 | 15.79 | 0.57% | 300 |
| Jun 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 100 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 16, 2025 | 15.70 | 15.70 | 15.68 | 15.70 | 15.70 | - | 4,539 |
| Jun 13, 2025 | 15.68 | 15.75 | 15.68 | 15.70 | 15.70 | -0.32% | 17,060 |
| Jun 12, 2025 | 15.75 | 15.95 | 15.65 | 15.75 | 15.75 | 0.64% | 162,469 |
| Jun 11, 2025 | 15.70 | 15.90 | 15.51 | 15.65 | 15.65 | -1.26% | 13,400 |
| Jun 10, 2025 | 15.75 | 16.01 | 15.45 | 15.85 | 15.85 | -0.63% | 25,990 |
| Jun 9, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 3,101 |
| Jun 6, 2025 | 15.75 | 15.95 | 15.75 | 15.95 | 15.95 | 2.90% | 800 |
| Jun 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3,086 |