1st Colonial Bancorp, Inc. (FCOB)
OTCMKTS
· Delayed Price · Currency is USD
16.15
-0.10 (-0.62%)
Jul 8, 2025, 3:24 PM EDT
1st Colonial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.25 | 16.35 | 16.00 | 16.15 | - | -0.62% | 643 |
| 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 |
| Jun 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 2, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | 900 |
| May 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| May 29, 2025 | 15.25 | 15.30 | 15.11 | 15.30 | 15.30 | 0.33% | 5,777 |
| May 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 230 |
| May 27, 2025 | 15.25 | 15.49 | 14.85 | 15.25 | 15.25 | 1.67% | 25,451 |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 21, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.69% | 2,264 |
| May 20, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 13, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | - | 1,668 |
| May 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 5, 2025 | 14.42 | 14.75 | 14.42 | 14.75 | 14.75 | 1.72% | 491 |
| May 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 30, 2025 | 14.06 | 14.53 | 12.85 | 14.50 | 14.50 | -1.69% | 12,860 |
| Apr 29, 2025 | 14.05 | 14.75 | 12.75 | 14.75 | 14.75 | 1.03% | 3,451 |
| Apr 28, 2025 | 14.23 | 14.60 | 14.23 | 14.60 | 14.60 | - | 1,163 |
| Apr 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |