Dark

FCOB
1ST COLONIAL BANCORP INC
stock OTC

Inactive

Feb 27, 2026

20.00USD-6.586%(-1.41)2,631

Pre-market

0.00USD-100.000%(-21.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	21.4100	21.4100	20.0000	20.0000	-6.586%	2,631	0.000%
2026-02-26	20.8600	21.5000	20.7100	21.4100	-0.372%	1,116	-6.586%
2026-02-25	20.8000	21.4900	20.8000	21.4900	+1.177%	2,513	-6.933%
2026-02-24	20.1500	21.2400	20.1500	21.2400	+6.200%	6,954	-5.838%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-2.439%	1,389	0.000%
2026-02-20	20.1000	20.5000	20.0000	20.5000	-1.205%	3,402	-2.439%
2026-02-19	20.8500	20.9000	20.0101	20.7500	-0.240%	8,800	-3.614%
2026-02-18	20.9000	20.9000	20.0000	20.8000	-2.118%	5,948	-3.846%
2026-02-17	21.0600	21.2500	20.7000	21.2500	-2.074%	13,200	-5.882%
2026-02-13	21.6000	21.7000	21.6000	21.7000	+2.022%	2,029	-7.834%
2026-02-12	21.6500	21.6500	21.2700	21.2700	-1.391%	5,452	-5.971%
2026-02-11	21.7500	21.7500	21.5277	21.5700	+0.186%	3,158	-7.279%
2026-02-10	21.6700	21.6700	21.5300	21.5300	-1.011%	1,698	-7.106%
2026-02-09	21.7200	21.7600	21.5617	21.7500	+0.416%	26,982	-8.046%
2026-02-06	21.7500	21.7600	21.6600	21.6600	-0.184%	4,274	-7.664%
2026-02-05	21.5100	21.7000	21.4600	21.7000	-0.230%	5,672	-7.834%
2026-02-04	21.5000	21.7500	21.4500	21.7500	+1.210%	5,429	-8.046%
2026-02-03	21.3100	21.4900	21.1200	21.4900	+1.656%	7,669	-6.933%
2026-02-02	21.0000	21.1400	21.0000	21.1400	+1.880%	4,764	-5.393%
2026-01-30	20.7500	20.9000	20.6500	20.7500	-0.480%	20,790	-3.614%
2026-01-29	20.7500	20.8500	20.7500	20.8500	+1.017%	226	-4.077%
2026-01-28	20.6500	20.6500	20.4200	20.6400	-2.738%	825	-3.101%
2026-01-27	21.2210	21.2210	21.2210	21.2210	+2.715%	126	-5.754%
2026-01-26	20.7900	20.7900	20.6400	20.6600	-0.959%	1,720	-3.195%
2026-01-23	21.3600	21.3600	20.8600	20.8600	-3.202%	9,435	-4.123%
2026-01-22	20.9900	21.6500	20.9800	21.5500	+2.864%	52,834	-7.193%
2026-01-21	20.6063	20.9500	20.6063	20.9500	+3.151%	15,400	-4.535%
2026-01-20	20.4900	20.4900	20.3100	20.3100	-1.503%	1,193	-1.526%
2026-01-16	20.5200	20.6200	20.2500	20.6200	+0.585%	9,744	-3.007%
2026-01-15	20.2000	20.7100	20.2000	20.5000	+1.485%	43,925	-2.439%
2026-01-14	20.1100	20.2000	20.0100	20.2000	+0.849%	15,750	-0.990%
2026-01-13	20.1500	20.1500	19.9900	20.0300	-0.596%	8,143	-0.150%
2026-01-12	20.1500	20.1500	20.1500	20.1500	-0.494%	5,864	-0.744%
2026-01-09	20.2000	20.2900	20.1800	20.2500	+0.302%	5,244	-1.235%
2026-01-08	20.0000	20.1890	19.9000	20.1890	+1.965%	49,173	-0.936%
2026-01-07	19.8500	19.8500	19.8000	19.8000	-0.752%	8,350	+1.010%
2026-01-06	19.9500	19.9500	19.9000	19.9500	-0.150%	16,696	+0.251%
2026-01-05	19.9500	19.9800	19.9000	19.9800	+0.858%	15,373	+0.100%
2026-01-02	19.9770	19.9770	19.8100	19.8100	-0.950%	3,275	+0.959%
2025-12-31	20.0000	20.0000	20.0000	20.0000	0.000%	325	0.000%
2025-12-30	19.9600	20.1000	19.8500	20.0000	-0.498%	3,500	0.000%
2025-12-29	20.1100	20.1275	20.1000	20.1000	-0.298%	3,240	-0.498%
2025-12-26	20.1600	20.2000	19.9500	20.1600	0.000%	2,510	-0.794%
2025-12-23	20.3700	20.3700	20.0000	20.1600	-1.031%	9,128	-0.794%
2025-12-22	20.5100	20.5100	20.3700	20.3700	-0.683%	1,300	-1.816%
2025-12-19	20.6000	20.6000	20.5100	20.5100	+0.049%	5,632	-2.487%
2025-12-18	20.5000	20.5000	20.5000	20.5000	+0.490%	3,200	-2.439%
2025-12-17	20.3000	20.4000	20.2500	20.4000	+1.442%	5,775	-1.961%
2025-12-16	20.2500	20.2500	20.1100	20.1100	-0.642%	3,003	-0.547%
2025-12-15	20.2000	20.2400	20.0000	20.2400	+0.847%	55,300	-1.186%
2025-12-12	19.7000	20.1000	19.7000	20.0700	-0.149%	27,781	-0.349%
2025-12-11	19.7000	20.1000	19.6900	20.1000	+1.979%	18,342	-0.498%
2025-12-10	19.3600	19.7100	19.3600	19.7100	+1.077%	3,650	+1.471%
2025-12-09	19.5000	19.6500	19.3700	19.5000	+1.141%	11,300	+2.564%
2025-12-08	19.3400	19.3400	19.2800	19.2800	-0.052%	862	+3.734%
2025-12-05	19.3800	19.3800	19.2900	19.2900	-0.310%	3,400	+3.681%
2025-12-04	19.2000	19.3500	19.2000	19.3500	+1.044%	38,798	+3.359%
2025-12-03	19.0700	19.1600	19.0700	19.1500	+0.420%	25,309	+4.439%
2025-12-02	19.0300	19.0700	19.0300	19.0700	+0.210%	12,800	+4.877%
2025-12-01	18.9000	19.0300	18.8500	19.0300	+0.211%	20,595	+5.097%
2025-11-28	18.9900	18.9900	18.9900	18.9900	0.000%	1,860	+5.319%
2025-11-25	18.7100	19.0400	18.7100	18.9900	+1.280%	66,613	+5.319%
2025-11-24	18.6800	18.9000	18.6800	18.7500	-0.266%	14,500	+6.667%
2025-11-21	18.4000	18.8000	18.4000	18.8000	+1.787%	6,368	+6.383%
2025-11-20	18.3100	18.6500	18.3100	18.4700	+0.380%	11,495	+8.284%
2025-11-19	18.3600	18.4000	18.3100	18.4000	0.000%	2,500	+8.696%
2025-11-18	18.4000	18.9500	18.4000	18.4000	-1.128%	1,600	+8.696%
2025-11-17	18.6200	18.7200	18.6000	18.6100	-0.399%	3,000	+7.469%
2025-11-14	18.7000	18.7000	18.5600	18.6846	-0.082%	2,440	+7.040%
2025-11-13	18.9500	18.9500	18.7000	18.7000	-1.319%	4,790	+6.952%
2025-11-12	18.7100	19.0000	18.7100	18.9500	-0.053%	13,068	+5.541%
2025-11-11	18.9000	19.0000	18.5600	18.9600	+1.012%	26,928	+5.485%
2025-11-10	18.7700	18.7700	18.7700	18.7700	-0.845%	874	+6.553%
2025-11-07	18.7700	18.9300	18.6100	18.9300	+0.159%	3,058	+5.652%
2025-11-05	18.9000	18.9000	18.9000	18.9000	+2.328%	5,000	+5.820%
2025-11-04	18.4200	18.4700	18.4200	18.4700	+0.326%	260	+8.284%
2025-11-03	18.3600	18.4100	18.2700	18.4100	-0.433%	24,327	+8.637%
2025-10-31	18.4900	18.4900	18.4900	18.4900	-0.323%	100	+8.167%
2025-10-30	18.5500	18.9300	18.5100	18.5500	-1.382%	6,000	+7.817%
2025-10-29	19.0000	19.0000	18.5600	18.8100	-1.000%	10,147	+6.326%
2025-10-28	18.7500	19.0000	18.7500	19.0000	+0.956%	36,623	+5.263%
2025-10-27	18.9500	18.9500	18.8200	18.8200	-0.686%	57,608	+6.270%
2025-10-24	18.9000	18.9500	18.8700	18.9500	+0.798%	28,835	+5.541%
2025-10-23	18.5000	18.8900	18.5000	18.8000	+2.174%	30,600	+6.383%
2025-10-22	18.2900	18.4500	18.2900	18.4000	+0.601%	19,600	+8.696%
2025-10-21	18.1200	18.2900	18.1200	18.2900	+0.495%	517	+9.349%
2025-10-20	18.2000	18.2000	18.2000	18.2000	+0.552%	200	+9.890%
2025-10-17	18.0000	18.1000	17.8600	18.1000	+0.556%	1,100	+10.497%
2025-10-16	18.2000	18.2000	18.0000	18.0000	-0.552%	8,900	+11.111%
2025-10-15	18.2753	18.2753	18.1000	18.1000	-1.201%	7,600	+10.497%
2025-10-14	18.2400	18.3200	18.2000	18.3200	+1.384%	6,200	+9.170%
2025-10-13	18.0700	18.0700	18.0700	18.0700	+0.055%	469	+10.681%
2025-10-10	18.2700	18.3500	18.0300	18.0600	-2.326%	12,050	+10.742%
2025-10-09	18.4200	18.4900	18.2700	18.4900	-0.072%	1,000	+8.167%
2025-10-08	18.6200	18.6200	18.5000	18.5034	-0.892%	3,800	+8.088%
2025-10-07	18.7500	18.8500	18.6700	18.6700	-0.427%	68,337	+7.124%
2025-10-06	18.5200	18.8000	18.5200	18.7500	+0.536%	72,668	+6.667%
2025-10-03	18.5450	18.6500	18.3000	18.6500	+1.359%	103,727	+7.239%
2025-10-02	18.2100	18.4500	18.2100	18.4000	+0.656%	57,251	+8.696%
2025-10-01	18.3500	18.3500	18.2500	18.2800	-0.490%	15,102	+9.409%
2025-09-30	18.5500	18.5500	18.3700	18.3700	-0.917%	9,340	+8.873%
2025-09-29	18.6400	18.6400	18.4500	18.5400	-0.323%	235,127	+7.875%
2025-09-26	18.6500	18.7100	18.5600	18.6000	-0.268%	49,938	+7.527%
2025-09-25	18.7500	18.9500	18.4000	18.6500	+8.100%	772,182	+7.239%
2025-09-24	17.3200	17.3200	17.2525	17.2525	-0.390%	397	+15.925%
2025-09-23	17.0000	17.3200	17.0000	17.3200	+0.991%	2,200	+15.473%
2025-09-22	17.1500	17.1500	17.1500	17.1500	+0.117%	1,046	+16.618%
2025-09-16	17.0000	17.1300	17.0000	17.1300	+0.351%	5,200	+16.754%
2025-09-11	17.0700	17.0700	17.0700	17.0700	+0.279%	4,000	+17.165%
2025-09-09	17.0000	17.0225	17.0000	17.0225	+0.015%	200	+17.492%
2025-09-08	17.0600	17.1500	16.7700	17.0200	-0.758%	8,900	+17.509%
2025-09-04	16.9500	17.1500	16.9500	17.1500	+1.323%	400	+16.618%
2025-09-03	16.9260	16.9260	16.9260	16.9260	-1.306%	500	+18.161%
2025-08-29	17.1500	17.1500	16.8200	17.1500	+1.001%	850	+16.618%
2025-08-28	16.9800	16.9800	16.9800	16.9800	-0.118%	3,500	+17.786%
2025-08-26	17.0000	17.0000	17.0000	17.0000	0.000%	3,500	+17.647%
2025-08-25	17.0000	17.0000	17.0000	17.0000	0.000%	200	+17.647%
2025-08-22	17.0000	17.0000	17.0000	17.0000	0.000%	4,900	+17.647%
2025-08-20	16.7500	17.0000	16.7500	17.0000	0.000%	320	+17.647%
2025-08-19	16.8300	17.0000	16.8300	17.0000	+1.011%	320	+17.647%
2025-08-15	16.8299	16.8299	16.8299	16.8299	-0.001%	150	+18.836%
2025-08-14	16.5800	16.8300	16.5700	16.8300	-1.000%	1,200	+18.835%
2025-08-13	17.0000	17.0000	17.0000	17.0000	0.000%	503	+17.647%
2025-08-12	17.0000	17.0000	17.0000	17.0000	+0.771%	400	+17.647%
2025-08-08	16.8700	16.8700	16.7700	16.8700	0.000%	1,100	+18.554%
2025-08-07	16.3300	16.8700	16.3300	16.8700	0.000%	1,581	+18.554%
2025-08-06	16.4000	17.0000	16.3300	16.8700	-0.765%	1,647	+18.554%
2025-08-05	16.4000	17.0000	16.4000	17.0000	0.000%	640	+17.647%
2025-08-04	17.0000	17.0000	17.0000	17.0000	+3.659%	100	+17.647%
2025-08-01	16.4000	16.4000	16.4000	16.4000	-3.529%	342	+21.951%
2025-07-30	17.0000	17.0000	17.0000	17.0000	0.000%	200	+17.647%
2025-07-28	17.0000	17.0000	16.5000	17.0000	0.000%	4,185	+17.647%
2025-07-24	16.5000	17.0000	16.5000	17.0000	+1.796%	2,100	+17.647%
2025-07-18	16.5000	16.7000	16.5000	16.7000	+2.769%	3,402	+19.760%
2025-07-17	16.5000	16.5000	16.2500	16.2500	0.000%	707	+23.077%
2025-07-16	16.2500	16.2500	16.2500	16.2500	0.000%	173	+23.077%
2025-07-15	16.2500	16.2500	16.2500	16.2500	-1.216%	528	+23.077%
2025-07-14	16.4500	16.4500	16.4500	16.4500	+0.612%	200	+21.581%
2025-07-10	16.3500	16.3500	16.3500	16.3500	0.000%	1,100	+22.324%
2025-07-09	16.3500	16.4500	16.3500	16.3500	+1.238%	1,075	+22.324%
2025-07-08	16.2500	16.3500	16.0000	16.1500	-0.615%	59,807	+23.839%
2025-07-03	15.8300	16.2500	15.8300	16.2500	0.000%	200	+23.077%
2025-07-02	16.2500	16.2500	16.2500	16.2500	+0.309%	200	+23.077%
2025-06-30	16.0000	16.2200	15.7000	16.2000	+1.377%	4,058	+23.457%
2025-06-27	15.7000	16.0000	15.6600	15.9800	+1.203%	2,204	+25.156%
2025-06-26	15.7000	15.7900	15.7000	15.7900	+0.573%	300	+26.662%
2025-06-20	15.7000	15.7000	15.7000	15.7000	0.000%	100	+27.389%
2025-06-16	15.7000	15.7000	15.6800	15.7000	0.000%	4,539	+27.389%
2025-06-13	15.6800	15.7500	15.6800	15.7000	-0.317%	17,060	+27.389%
2025-06-12	15.7500	15.9500	15.6500	15.7500	+0.639%	162,469	+26.984%
2025-06-11	15.7000	15.9000	15.5100	15.6500	-1.262%	13,400	+27.796%
2025-06-10	15.7500	16.0100	15.4500	15.8500	-0.627%	25,990	+26.183%
2025-06-09	15.9500	15.9500	15.9500	15.9500	0.000%	3,101	+25.392%
2025-06-06	15.7500	15.9500	15.7500	15.9500	+2.903%	800	+25.392%
2025-06-05	15.5000	15.5000	15.5000	15.5000	0.000%	3,086	+29.032%
2025-06-02	15.4000	15.5000	15.4000	15.5000	+1.307%	900	+29.032%
2025-05-29	15.2500	15.3000	15.1100	15.3000	+0.328%	5,777	+30.719%
2025-05-28	15.2500	15.2500	15.2500	15.2500	0.000%	230	+31.148%
2025-05-27	15.2500	15.4850	14.8500	15.2500	+1.667%	25,451	+31.148%
2025-05-21	14.9000	15.0000	14.9000	15.0000	+1.695%	2,264	+33.333%
2025-05-13	14.5000	14.7500	14.5000	14.7500	0.000%	1,668	+35.593%
2025-05-05	14.4200	14.7500	14.4200	14.7500	+1.724%	491	+35.593%
2025-04-30	14.0600	14.5300	12.8500	14.5000	-1.695%	12,860	+37.931%
2025-04-29	14.0500	14.7500	12.7500	14.7500	+1.027%	3,451	+35.593%
2025-04-28	14.2250	14.6000	14.2250	14.6000	0.000%	1,163	+36.986%
2025-04-16	14.0000	14.6000	14.0000	14.6000	+2.817%	22,100	+36.986%
2025-04-15	14.0000	14.2000	13.7500	14.2000	+1.429%	15,230	+40.845%
2025-04-14	13.6600	14.0000	13.6100	14.0000	0.000%	1,709	+42.857%
2025-04-11	14.0000	14.0000	13.9150	14.0000	0.000%	500	+42.857%
2025-04-09	14.0000	14.0000	14.0000	14.0000	0.000%	500	+42.857%
2025-04-04	14.3000	14.3000	13.6700	14.0000	-3.448%	18,570	+42.857%
2025-04-03	14.8000	14.8000	14.5000	14.5000	-2.027%	602	+37.931%
2025-04-02	14.8000	14.8000	14.6000	14.8000	-0.804%	4,487	+35.135%
2025-04-01	14.8000	14.9200	14.8000	14.9200	-0.267%	16,437	+34.048%
2025-03-31	14.8000	14.9600	14.8000	14.9600	0.000%	1,100	+33.690%
2025-03-28	14.9600	14.9600	14.9600	14.9600	-0.267%	100	+33.690%
2025-03-27	15.0000	15.0000	15.0000	15.0000	0.000%	564	+33.333%
2025-03-24	15.0000	15.0000	15.0000	15.0000	+0.334%	500	+33.333%
2025-03-21	14.9500	14.9500	14.9500	14.9500	+0.336%	1,100	+33.779%
2025-03-20	14.9000	14.9000	14.9000	14.9000	+0.337%	4,574	+34.228%
2025-03-19	14.8500	14.8500	14.8500	14.8500	+3.484%	535	+34.680%
2025-03-17	14.3500	14.3500	14.3500	14.3500	+0.280%	6,325	+39.373%
2025-03-14	14.5500	14.5500	14.3100	14.3100	-1.650%	2,248	+39.762%
2025-03-11	14.8500	14.8500	14.4100	14.5501	-2.020%	9,962	+37.456%
2025-03-10	14.8501	14.8501	14.8501	14.8501	-0.999%	1,640	+34.679%
2025-03-06	14.9500	15.0000	14.9500	15.0000	0.000%	1,000	+33.333%
2025-03-05	15.0000	15.0000	15.0000	15.0000	0.000%	843	+33.333%
2025-03-04	15.0500	15.0500	15.0000	15.0000	-0.332%	943	+33.333%
2025-03-03	15.0500	15.0560	14.8500	15.0500	-0.331%	7,526	+32.890%
2025-02-27	15.1000	15.1000	15.1000	15.1000	0.000%	600	+32.450%
2025-02-25	15.1000	15.1000	15.0500	15.1000	+0.667%	724	+32.450%
2025-02-21	15.0000	15.0000	15.0000	15.0000	0.000%	5,869	+33.333%
2025-02-20	15.0500	15.0635	15.0000	15.0000	-0.859%	4,149	+33.333%
2025-02-19	15.1375	15.1375	15.1300	15.1300	+0.199%	1,650	+32.188%
2025-02-18	15.0500	15.1000	15.0500	15.1000	+0.332%	510	+32.450%
2025-02-13	15.0600	15.0600	15.0500	15.0500	+0.066%	4,000	+32.890%
2025-02-11	15.0400	15.0400	15.0400	15.0400	+0.067%	300	+32.979%
2025-02-10	15.0200	15.0300	15.0200	15.0300	+0.200%	420	+33.067%
2025-02-06	14.9900	15.0000	14.8875	15.0000	+0.671%	44,350	+33.333%
2025-02-03	14.9000	14.9000	14.9000	14.9000	-0.667%	320	+34.228%
2025-01-31	14.9800	15.0000	14.9800	15.0000	+0.334%	5,600	+33.333%
2025-01-30	14.7700	14.9500	14.7700	14.9500	+0.843%	52,780	+33.779%
2025-01-29	15.0000	15.0000	14.7501	14.8250	-0.836%	500	+34.907%
2025-01-28	14.9500	14.9500	14.9500	14.9500	+0.336%	1,870	+33.779%
2025-01-27	14.8808	14.9000	14.8600	14.9000	0.000%	400	+34.228%
2025-01-24	14.7750	14.9000	14.7750	14.9000	0.000%	7,400	+34.228%
2025-01-23	14.6500	14.9000	14.6500	14.9000	0.000%	8,797	+34.228%
2025-01-22	14.9000	14.9000	14.6000	14.9000	+0.676%	36,656	+34.228%
2025-01-21	14.7000	14.8000	14.5100	14.8000	+0.339%	8,346	+35.135%
2025-01-17	14.7500	14.7500	14.7500	14.7500	0.000%	5,000	+35.593%
2025-01-16	14.7500	14.7500	14.7500	14.7500	0.000%	300	+35.593%
2025-01-15	14.6500	14.7500	14.6500	14.7500	+0.340%	16,100	+35.593%
2025-01-10	14.3100	14.7000	14.3100	14.7000	0.000%	500	+36.054%
2025-01-06	14.5000	14.7000	14.3100	14.7000	+1.379%	2,912	+36.054%
2025-01-03	14.5000	14.5000	14.5000	14.5000	0.000%	2,000	+37.931%
2025-01-02	14.8999	14.8999	14.5000	14.5000	-2.685%	6,755	+37.931%
2024-12-31	14.4000	14.9000	14.4000	14.9000	+1.018%	1,956	+34.228%
2024-12-30	14.8100	14.8100	14.3200	14.7499	-1.007%	9,359	+35.594%
2024-12-26	14.9000	14.9000	14.9000	14.9000	+0.676%	120	+34.228%
2024-12-23	14.7500	14.8000	14.7500	14.8000	-0.671%	600	+35.135%
2024-12-20	14.9000	14.9000	14.9000	14.9000	+1.017%	100	+34.228%
2024-12-13	14.7500	14.7905	14.7500	14.7500	+0.204%	1,412	+35.593%
2024-12-11	14.7500	14.7500	14.7200	14.7200	+0.409%	1,302	+35.870%
2024-12-10	14.6600	14.6600	14.6600	14.6600	+0.342%	491	+36.426%
2024-12-05	14.6100	14.6100	14.6100	14.6100	-0.612%	300	+36.893%
2024-12-04	14.7000	14.7000	14.7000	14.7000	0.000%	200	+36.054%
2024-12-03	14.7000	14.7000	14.7000	14.7000	0.000%	2,000	+36.054%
2024-12-02	14.7000	14.7000	14.7000	14.7000	0.000%	200	+36.054%
2024-11-27	14.7000	14.7000	14.7000	14.7000	+0.685%	100	+36.054%
2024-11-25	14.5100	14.7000	14.5100	14.6000	+0.968%	26,100	+36.986%
2024-11-21	14.4600	14.4600	14.4600	14.4600	-0.276%	4,300	+38.313%
2024-11-19	14.5000	14.5000	14.5000	14.5000	0.000%	3,000	+37.931%
2024-11-18	14.8000	14.8000	14.5000	14.5000	-2.027%	1,200	+37.931%
2024-11-13	15.3900	15.3900	14.7500	14.8000	+1.024%	10,200	+35.135%
2024-11-08	14.6500	14.6500	14.6500	14.6500	+0.342%	3,000	+36.519%
2024-11-07	15.0000	15.0500	14.6000	14.6000	-2.602%	7,978	+36.986%
2024-11-06	14.8750	14.9900	14.7500	14.9900	+0.268%	4,075	+33.422%
2024-11-05	14.6001	14.9500	14.6000	14.9500	+0.001%	1,300	+33.779%
2024-11-04	14.9499	14.9499	14.9499	14.9499	+2.397%	100	+33.780%
2024-11-01	14.6000	14.6945	14.6000	14.6000	-2.602%	1,505	+36.986%
2024-10-23	14.5500	14.9900	14.5000	14.9900	0.000%	900	+33.422%
2024-10-21	14.6000	14.9900	14.6000	14.9900	+1.627%	2,400	+33.422%
2024-10-18	14.7500	14.7500	14.7500	14.7500	-1.601%	100	+35.593%
2024-10-17	14.9900	14.9900	14.9900	14.9900	+1.627%	100	+33.422%
2024-10-16	14.7600	14.9900	14.5500	14.7500	-1.601%	15,300	+35.593%
2024-10-10	14.9900	14.9900	14.9900	14.9900	-1.382%	350	+33.422%
2024-10-07	14.8788	15.2000	14.7600	15.2000	0.000%	939	+31.579%
2024-10-04	14.8000	15.2000	14.8000	15.2000	0.000%	200	+31.579%
2024-10-02	14.8000	15.2000	14.8000	15.2000	-1.235%	2,283	+31.579%
2024-09-30	15.0100	15.4400	14.9000	15.3900	+2.532%	2,400	+29.955%
2024-09-27	15.0100	15.0100	15.0100	15.0100	-2.785%	4,623	+33.245%
2024-09-24	15.0528	15.4400	15.0528	15.4400	0.000%	600	+29.534%
2024-09-23	15.4400	15.4400	15.4400	15.4400	0.000%	100	+29.534%
2024-09-19	15.3500	15.4400	15.3500	15.4400	+0.260%	5,300	+29.534%
2024-09-17	15.0000	15.4000	15.0000	15.4000	+0.326%	525	+29.870%
2024-09-13	15.3500	15.3500	15.3500	15.3500	0.000%	475	+30.293%
2024-09-10	15.3500	15.3500	15.3500	15.3500	+2.333%	162	+30.293%
2024-09-09	15.0000	15.0000	14.6500	15.0000	0.000%	1,637	+33.333%
2024-09-06	15.2770	15.3000	15.0000	15.0000	-2.280%	1,775	+33.333%
2024-09-04	15.3500	15.3500	15.3500	15.3500	-0.968%	1,400	+30.293%
2024-08-30	15.3500	15.5000	15.2500	15.5000	-0.641%	1,500	+29.032%
2024-08-28	15.6000	15.6000	15.6000	15.6000	+1.629%	500	+28.205%
2024-08-23	15.3000	15.3500	15.3000	15.3500	+0.327%	8,368	+30.293%
2024-08-22	15.3000	15.3000	15.3000	15.3000	-1.923%	203	+30.719%
2024-08-20	15.6000	15.6000	15.6000	15.6000	+2.295%	100	+28.205%
2024-08-14	15.2500	15.2500	15.2500	15.2500	0.000%	1,419	+31.148%
2024-08-13	15.2500	15.2500	15.2500	15.2500	-1.613%	103	+31.148%
2024-08-09	15.5000	15.5000	15.5000	15.5000	0.000%	14,200	+29.032%
2024-08-08	15.2500	15.6900	15.2500	15.5000	-0.958%	20,760	+29.032%
2024-08-07	15.5000	15.6500	15.4500	15.6500	-0.255%	15,100	+27.796%
2024-08-05	15.4100	15.7000	15.2500	15.6900	-0.064%	24,300	+27.470%
2024-08-01	15.6600	15.7000	15.4100	15.7000	-0.191%	10,223	+27.389%
2024-07-31	15.7400	15.9200	15.5600	15.7300	-1.379%	3,809	+27.146%
2024-07-30	15.7500	15.9800	15.7500	15.9500	+1.270%	1,117	+25.392%
2024-07-29	15.5500	15.7500	15.5500	15.7500	+0.318%	550	+26.984%
2024-07-26	15.6500	15.7000	15.3000	15.7000	-1.752%	20,693	+27.389%
2024-07-25	15.7500	15.9800	15.7500	15.9800	+2.765%	400	+25.156%
2024-07-24	15.7600	15.9900	15.5500	15.5500	-2.752%	9,627	+28.617%
2024-07-23	15.7500	15.9900	15.7500	15.9900	0.000%	200	+25.078%
2024-07-22	15.9000	15.9900	15.9000	15.9900	+0.251%	10,500	+25.078%
2024-07-19	15.9800	15.9900	15.9500	15.9500	-0.250%	2,215	+25.392%
2024-07-18	15.9900	15.9900	15.9800	15.9900	+0.063%	6,000	+25.078%
2024-07-17	15.9600	16.0000	15.9600	15.9800	+0.125%	2,460	+25.156%
2024-07-16	15.7900	15.9600	15.7900	15.9600	+1.141%	8,800	+25.313%
2024-07-12	15.5300	15.7800	15.5300	15.7800	-0.063%	1,061	+26.743%
2024-07-11	15.6500	15.7900	15.6500	15.7900	+0.127%	5,100	+26.662%
2024-07-08	15.4100	15.7800	15.4000	15.7700	-0.505%	1,692	+26.823%
2024-07-02	15.8500	15.8500	15.8500	15.8500	+2.258%	100	+26.183%
2024-07-01	15.5000	15.5000	15.5000	15.5000	0.000%	1,200	+29.032%
2024-06-28	15.3900	15.5000	15.3036	15.5000	+0.649%	7,211	+29.032%
2024-06-21	15.0600	15.4000	15.0600	15.4000	0.000%	1,848	+29.870%
2024-06-20	15.0600	15.4000	15.0600	15.4000	+0.065%	1,309	+29.870%
2024-06-18	15.0500	15.3950	15.0500	15.3900	-0.710%	498	+29.955%
2024-06-11	15.5000	15.5000	15.5000	15.5000	+3.333%	100	+29.032%
2024-06-10	15.3000	15.3000	15.0000	15.0000	-3.226%	2,164	+33.333%
2024-06-05	15.0000	15.5000	15.0000	15.5000	+1.974%	1,740	+29.032%
2024-06-04	15.0000	15.5000	14.8500	15.2000	-1.299%	14,516	+31.579%
2024-05-31	15.1000	15.4000	15.1000	15.4000	-0.645%	1,716	+29.870%
2024-05-30	15.1000	15.5000	15.0000	15.5000	+2.378%	1,500	+29.032%
2024-05-28	15.1000	15.1400	15.1000	15.1400	0.000%	5,000	+32.100%
2024-05-24	15.0500	15.1400	15.0500	15.1400	0.000%	1,000	+32.100%
2024-05-23	15.1200	15.1400	15.1000	15.1400	0.000%	7,107	+32.100%
2024-05-22	15.1000	15.1400	15.1000	15.1400	0.000%	2,600	+32.100%
2024-05-21	15.1000	15.1400	15.1000	15.1400	0.000%	2,700	+32.100%
2024-05-20	15.1000	15.1400	15.1000	15.1400	+0.265%	2,400	+32.100%
2024-05-17	15.0900	15.1000	15.0900	15.1000	+0.066%	11,333	+32.450%
2024-05-16	15.0000	15.0900	15.0000	15.0900	-0.066%	900	+32.538%
2024-05-13	15.0017	15.1000	15.0000	15.1000	0.000%	4,880	+32.450%
2024-05-10	15.1000	15.1000	15.1000	15.1000	0.000%	1,100	+32.450%
2024-05-08	14.8900	15.1000	14.8900	15.1000	-0.330%	272	+32.450%
2024-05-07	14.9200	15.1500	14.9200	15.1500	+0.331%	7,400	+32.013%
2024-05-01	14.9500	15.1000	14.9500	15.1000	-0.330%	800	+32.450%
2024-04-30	15.0000	15.1500	15.0000	15.1500	0.000%	4,300	+32.013%
2024-04-29	15.0000	15.1500	15.0000	15.1500	0.000%	11,748	+32.013%
2024-04-26	14.9000	15.1500	14.8500	15.1500	0.000%	1,900	+32.013%
2024-04-25	15.1400	15.1500	15.1400	15.1500	0.000%	1,367	+32.013%
2024-04-24	15.1500	15.1500	15.1500	15.1500	-0.329%	112	+32.013%
2024-04-17	15.2000	15.2000	15.2000	15.2000	0.000%	3,900	+31.579%
2024-04-16	15.2000	15.2000	15.2000	15.2000	0.000%	12,300	+31.579%
2024-04-15	15.5000	15.5000	15.2000	15.2000	0.000%	8,227	+31.579%
2024-04-12	15.2000	15.5000	15.2000	15.2000	-1.935%	8,100	+31.579%
2024-04-11	15.2000	15.5000	15.2000	15.5000	-1.525%	4,100	+29.032%
2024-04-10	15.7400	15.7400	15.7400	15.7400	+2.541%	100	+27.065%
2024-04-09	15.3500	15.3500	15.2000	15.3500	-0.904%	11,543	+30.293%
2024-04-04	15.2000	15.4900	15.2000	15.4900	-0.065%	8,200	+29.116%
2024-04-03	15.2600	15.5000	15.2000	15.5000	+0.977%	400	+29.032%
2024-03-28	15.2500	15.5000	15.0000	15.3500	+0.656%	944	+30.293%
2024-03-27	14.9800	15.2500	14.9800	15.2500	0.000%	46,422	+31.148%
2024-03-26	15.0000	15.2500	15.0000	15.2500	+1.667%	659	+31.148%
2024-03-21	14.9000	15.0000	14.9000	15.0000	+0.671%	6,100	+33.333%
2024-03-19	14.6000	14.9000	14.6000	14.9000	0.000%	6,010	+34.228%
2024-03-18	14.5200	15.0000	14.5200	14.9000	-0.667%	1,710	+34.228%
2024-03-13	14.5001	15.0000	14.5000	15.0000	+0.334%	1,900	+33.333%
2024-03-12	14.5100	14.9500	14.5100	14.9500	0.000%	350	+33.779%
2024-03-11	14.5000	14.9500	14.5000	14.9500	-0.333%	1,681	+33.779%
2024-03-05	14.5500	15.0000	14.5500	15.0000	0.000%	3,200	+33.333%
2024-03-04	14.5000	15.0000	14.1500	15.0000	+1.695%	13,358	+33.333%
2024-03-01	14.7500	14.7500	14.7500	14.7500	-1.667%	200	+35.593%
2024-02-29	15.0000	15.0000	15.0000	15.0000	+3.448%	100	+33.333%
2024-02-28	14.5000	14.5000	14.5000	14.5000	0.000%	100	+37.931%
2024-02-27	14.2500	14.5000	14.2500	14.5000	+0.069%	2,100	+37.931%
2024-02-23	14.0000	14.4900	13.6500	14.4900	0.000%	10,868	+38.026%
2024-02-22	13.9900	14.4900	13.9900	14.4900	+4.245%	1,300	+38.026%
2024-02-21	13.4000	13.9000	13.4000	13.9000	+4.042%	13,000	+43.885%
2024-02-20	13.3600	13.3600	13.3600	13.3600	+1.985%	100	+49.701%
2024-02-14	13.1000	13.2500	13.1000	13.1000	0.000%	2,722	+52.672%
2024-02-13	13.1000	13.1000	13.1000	13.1000	-2.239%	13,078	+52.672%
2024-02-12	13.3800	13.4000	13.3800	13.4000	0.000%	460	+49.254%
2024-02-09	13.2500	13.4000	13.2500	13.4000	+1.438%	4,000	+49.254%
2024-02-08	13.1000	13.2100	13.1000	13.2100	+0.763%	2,584	+51.400%
2024-02-07	13.2100	13.2100	13.0900	13.1100	-0.757%	2,220	+52.555%
2024-02-06	13.0000	13.2100	12.7500	13.2100	+1.615%	700	+51.400%
2024-02-05	13.0000	13.0000	13.0000	13.0000	+4.000%	3,988	+53.846%
2024-02-02	12.4500	13.0000	12.4500	12.5000	+0.402%	32,823	+60.000%
2024-02-01	12.6000	12.6000	12.4500	12.4500	+0.403%	8,100	+60.643%
2024-01-31	12.3100	12.4000	12.3100	12.4000	-1.195%	5,300	+61.290%
2024-01-25	12.5500	12.5500	12.5500	12.5500	+0.400%	502	+59.363%
2024-01-24	12.3000	12.5000	12.3000	12.5000	+1.215%	383	+60.000%
2024-01-23	12.2500	12.3500	12.2500	12.3500	+0.652%	10,840	+61.943%
2024-01-22	12.3000	12.3000	12.2700	12.2700	-1.840%	4,864	+62.999%
2024-01-11	12.5000	12.5000	12.5000	12.5000	+2.041%	5,269	+60.000%
2024-01-04	12.2000	12.2500	12.2000	12.2500	+0.823%	40,613	+63.265%
2023-12-29	12.1500	12.1500	12.1500	12.1500	-2.800%	800	+64.609%
2023-12-28	12.5000	12.5000	12.5000	12.5000	+2.881%	2,000	+60.000%
2023-12-26	12.1000	12.1500	12.1000	12.1500	-0.164%	101,000	+64.609%
2023-12-22	12.1500	12.1700	12.1500	12.1700	-0.246%	300	+64.339%
2023-12-20	12.2050	12.2200	12.2000	12.2000	0.000%	10,750	+63.934%
2023-12-14	12.1500	12.2000	12.1500	12.2000	+0.826%	2,100	+63.934%
2023-12-11	12.1175	12.1175	12.1000	12.1000	0.000%	1,200	+65.289%
2023-12-08	12.1500	12.1500	12.0900	12.1000	0.000%	1,000	+65.289%

.dark-mode .DbplBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbplBS{ color: #333333; background-color: white; border: 2px solid #333333; }FCOB1ST COLONIAL BANCORP INCstock OTC

FCOB
1ST COLONIAL BANCORP INC
stock OTC