1st Colonial Bancorp, Inc. (FCOB)
OTCMKTS · Delayed Price · Currency is USD
20.00
-1.41 (-6.59%)
Inactive · Last trade price on Feb 27, 2026
1st Colonial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 1,295 |
| Feb 27, 2026 | 21.41 | 21.41 | 20.00 | 20.00 | 20.00 | -6.59% | 2,631 |
| Feb 26, 2026 | 20.86 | 21.50 | 20.71 | 21.41 | 21.41 | -0.37% | 1,116 |
| Feb 25, 2026 | 20.80 | 21.49 | 20.80 | 21.49 | 21.49 | 1.18% | 2,513 |
| Feb 24, 2026 | 20.15 | 21.24 | 20.15 | 21.24 | 21.24 | 6.20% | 6,954 |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 1,389 |
| Feb 20, 2026 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | -1.20% | 3,402 |
| Feb 19, 2026 | 20.85 | 20.90 | 20.01 | 20.75 | 20.75 | -0.24% | 8,800 |
| Feb 18, 2026 | 20.90 | 20.90 | 20.00 | 20.80 | 20.80 | -2.12% | 5,948 |
| Feb 17, 2026 | 21.06 | 21.25 | 20.70 | 21.25 | 21.25 | -2.07% | 13,200 |
| Feb 13, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 2.02% | 2,029 |
| Feb 12, 2026 | 21.65 | 21.65 | 21.27 | 21.27 | 21.27 | -1.39% | 5,452 |
| Feb 11, 2026 | 21.75 | 21.75 | 21.53 | 21.57 | 21.57 | 0.19% | 3,158 |
| Feb 10, 2026 | 21.67 | 21.67 | 21.53 | 21.53 | 21.53 | -1.01% | 1,698 |
| Feb 9, 2026 | 21.72 | 21.76 | 21.56 | 21.75 | 21.75 | 0.42% | 26,982 |
| Feb 6, 2026 | 21.75 | 21.76 | 21.66 | 21.66 | 21.66 | -0.18% | 4,274 |
| Feb 5, 2026 | 21.51 | 21.70 | 21.46 | 21.70 | 21.70 | -0.23% | 5,672 |
| Feb 4, 2026 | 21.50 | 21.75 | 21.45 | 21.75 | 21.75 | 1.21% | 5,429 |
| Feb 3, 2026 | 21.31 | 21.49 | 21.12 | 21.49 | 21.49 | 1.66% | 7,669 |
| Feb 2, 2026 | 21.00 | 21.14 | 21.00 | 21.14 | 21.14 | 1.88% | 4,764 |
| Jan 30, 2026 | 20.75 | 20.90 | 20.65 | 20.75 | 20.75 | -0.48% | 20,790 |
| Jan 29, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 1.02% | 226 |
| Jan 28, 2026 | 20.65 | 20.65 | 20.42 | 20.64 | 20.64 | -2.74% | 825 |
| Jan 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.72% | 126 |
| Jan 26, 2026 | 20.79 | 20.79 | 20.64 | 20.66 | 20.66 | -0.96% | 1,720 |
| Jan 23, 2026 | 21.36 | 21.36 | 20.86 | 20.86 | 20.86 | -3.20% | 9,435 |
| Jan 22, 2026 | 20.99 | 21.65 | 20.98 | 21.55 | 21.55 | 2.86% | 52,734 |
| Jan 21, 2026 | 20.61 | 20.95 | 20.61 | 20.95 | 20.95 | 3.15% | 15,400 |
| 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 |