FCOB - 1st Colonial Bancorp, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201910.1010.1010.1010.1010.10198
Dec 04, 201910.0910.1010.0910.1010.105,900
Dec 03, 201910.1010.1010.1010.1010.102,000
Dec 02, 201910.2510.2510.2510.2510.25-
Nov 29, 201910.2510.2510.2510.2510.25-
Nov 27, 201910.2510.2510.2510.2510.254,000
Nov 26, 201910.1510.1510.1510.1510.153,000
Nov 25, 201910.1010.1210.1010.1010.102,900
Nov 22, 201910.0610.0610.0610.0610.061,000
Nov 21, 201910.0610.0610.0610.0610.06-
Nov 20, 201910.0510.0910.0510.0610.063,500
Nov 19, 201910.1510.1510.0110.0110.013,400
Nov 18, 201910.2510.2510.2510.2510.251,100
Nov 15, 201910.1010.2510.1010.1510.1515,100
Nov 14, 201910.0710.1510.0510.1510.154,300
Nov 13, 201910.0510.0510.0510.0510.053,800
Nov 12, 201910.1010.109.9110.0510.0521,000
Nov 11, 201910.1010.1010.1010.1010.10-
Nov 08, 201910.1010.1010.0510.1010.101,600
Nov 07, 201910.0510.0510.0510.0510.052,300
Nov 06, 201910.0010.0510.0010.0510.0513,900
Nov 05, 20199.9610.029.9010.0010.0012,600
Nov 04, 20199.9610.009.9610.0010.0099,400
Nov 01, 201910.0510.0510.0010.0010.003,100
Oct 31, 201910.2110.2110.0510.1210.126,300
Oct 30, 201910.2510.2510.2510.2510.252,500
Oct 29, 201910.2510.2510.2410.2510.253,000
Oct 28, 201910.2510.2510.2510.2510.252,100
Oct 25, 201910.2010.2010.2010.2010.20-
Oct 24, 201910.2010.2010.2010.2010.20-
Oct 23, 201910.2010.2010.2010.2010.20900
Oct 22, 201910.2210.2210.2210.2210.22-
Oct 21, 201910.2510.2510.2210.2210.226,200
Oct 18, 201910.2510.2510.2510.2510.25100
Oct 17, 201910.2510.2510.2510.2510.25500
Oct 16, 201910.2210.2210.2210.2210.22-
Oct 15, 201910.2210.2210.2210.2210.221,000
Oct 14, 201910.2510.2510.2510.2510.252,700
Oct 11, 201910.2210.2210.2210.2210.22500
Oct 10, 201910.2510.2510.2510.2510.254,000
Oct 09, 201910.2510.2510.2510.2510.25500
Oct 08, 201910.2210.2510.2210.2510.251,900
Oct 07, 201910.2910.2910.2910.2910.29500
Oct 04, 201910.2710.2710.2610.2610.2613,000
Oct 03, 201910.2610.2610.2610.2610.26300
Oct 02, 201910.2610.2610.2610.2610.26200
Oct 01, 201910.3510.3510.3510.3510.35-
Sep 30, 201910.3510.3510.3510.3510.35-
Sep 27, 201910.3510.3510.3410.3510.35600
Sep 26, 201910.3010.3510.3010.3510.35300
Sep 25, 201910.2010.2510.2010.2510.251,300
Sep 24, 201910.2010.2010.2010.2010.20100
Sep 23, 201910.2010.2010.2010.2010.20-
Sep 20, 201910.2010.2010.2010.2010.20400
Sep 19, 201910.2010.2010.2010.2010.20-
Sep 18, 201910.1210.2010.1210.2010.202,600
Sep 17, 201910.1210.1210.1210.1210.122,300
Sep 16, 201910.1210.1210.1210.1210.121,400
Sep 13, 201910.1510.1510.1510.1510.155,200
Sep 12, 201910.2010.2010.2010.2010.20-
Sep 11, 201910.1510.2010.1510.2010.203,900
Sep 10, 201910.1510.1510.1510.1510.151,300
Sep 09, 201910.1510.1510.1510.1510.15-
Sep 06, 201910.1510.1510.1510.1510.15200
Sep 05, 201910.2010.2110.2010.2010.206,800
Sep 04, 201910.2010.2010.2010.2010.20500
Sep 03, 201910.1610.1610.1410.1610.162,500
Aug 30, 201910.1810.1810.1810.1810.18500
Aug 29, 201910.2110.2110.2110.2110.211,900
Aug 28, 201910.2110.2110.2110.2110.211,100
Aug 27, 201910.2210.2210.2010.2010.2010,100
Aug 26, 201910.2210.2210.2210.2210.22-
Aug 23, 201910.2210.2210.2210.2210.22-
Aug 22, 201910.2210.2210.2210.2210.22-
Aug 21, 201910.2210.2210.2210.2210.223,600
Aug 20, 201910.2210.2210.2210.2210.22700
Aug 19, 201910.2510.2510.2310.2510.257,000
Aug 16, 201910.4010.4010.4010.4010.40-
Aug 15, 201910.4010.4010.4010.4010.40100
Aug 14, 201910.4010.4010.4010.4010.40100
Aug 13, 201910.4010.4010.4010.4010.40100
Aug 12, 201910.2510.2510.2510.2510.254,400
Aug 09, 201910.2510.2510.2510.2510.254,400
Aug 08, 201910.2510.2510.2510.2510.254,400
Aug 07, 201910.2010.2410.2010.2410.2443,500
Aug 06, 201910.2010.2410.2010.2410.2443,500
Aug 05, 201910.2510.2510.2510.2510.251,000
Aug 02, 201910.2510.2510.2510.2510.251,000
Aug 01, 201910.2610.2610.2510.2510.254,000
Jul 31, 201910.2610.2610.2610.2610.26100
Jul 30, 201910.2710.2710.2710.2710.2712,300
Jul 29, 201910.2610.2610.2610.2610.26300
Jul 26, 201910.2010.4010.2010.2210.2259,600
Jul 25, 201910.2310.2310.2010.2010.2012,400
Jul 24, 201910.2510.2510.2510.2510.253,800
Jul 23, 201910.2510.2510.2510.2510.254,300
Jul 22, 201910.2510.2510.2510.2510.251,300
Jul 19, 201910.2510.2510.2510.2510.251,000
Jul 18, 201910.2210.2210.2210.2210.221,600
Jul 17, 201910.2510.2510.2510.2510.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...