1st Colonial Bancorp Inc (PK) (FCOB)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 2.70444301352 | 15.53 | 16 | 15.53 | 4580 | 15.96208613 | CS |
| 4 | 0.89 | 5.90969455511 | 15.06 | 16 | 15.06 | 3547 | 15.80085476 | CS |
| 12 | 1.05 | 7.04697986577 | 14.9 | 16 | 14.85 | 3660 | 15.34566727 | CS |
| 26 | 3.65 | 29.674796748 | 12.3 | 16 | 12.25 | 4879 | 14.56843843 | CS |
| 52 | 5.9 | 58.7064676617 | 10.05 | 16 | 10.05 | 5883 | 13.20164113 | CS |
| 156 | 6.75 | 73.3695652174 | 9.2 | 16 | 9.0801 | 6152 | 11.75346304 | CS |
| 260 | 5.6999 | 55.6082379684 | 10.2501 | 16 | 4 | 6160 | 10.39404026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 15.95 | -0.04 | -0.25 | 15.98 | 15.99 | 15.95 | 2215 |
| 1721337960 | 15.99 | 0.01 | 0.06 | 15.99 | 15.99 | 15.98 | 6000 |
| 1721251320 | 15.98 | 0.02 | 0.13 | 15.96 | 16 | 15.96 | 2460 |
| 1721164920 | 15.96 | 0.18 | 1.14 | 15.79 | 15.96 | 15.79 | 8800 |
| 1721078400 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1720819200 | 15.78 | -0.01 | -0.06 | 15.53 | 15.78 | 15.53 | 1061 |
| 1720733280 | 15.79 | 0.02 | 0.13 | 15.65 | 15.79 | 15.65 | 5100 |
| 1720646400 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1720560000 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1720473600 | 15.77 | -0.08 | -0.50 | 15.41 | 15.78 | 15.4 | 1692 |
| 1720214940 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1720042140 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1719955740 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 100 |
| 1719868980 | 15.85 | 0.35 | 2.26 | 15.5 | 15.85 | 15.5 | 1200 |
| 1719610020 | 15.5 | 0.1 | 0.65 | 15.39 | 15.5 | 15.3036 | 7211 |
| 1719523620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719437220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719350820 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719264420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719005220 | 15.4 | 0 | 0.00 | 15.06 | 15.4 | 15.06 | 1848 |
| 1718918640 | 15.4 | 0.01 | 0.06 | 15.06 | 15.4 | 15.06 | 1309 |
| 1718746140 | 15.39 | -0.11 | -0.71 | 15.05 | 15.395 | 15.05 | 498 |
| 1718659740 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718400540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718314140 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718227740 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718141340 | 15.5 | 0.5 | 3.33 | 15.5 | 15.5 | 15.5 | 100 |
| 1718054880 | 15 | -0.5 | -3.23 | 15.3 | 15.3 | 15 | 2164 |
| 1717795800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1717709400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1717622460 | 15.5 | 0.3 | 1.97 | 15 | 15.5 | 15 | 1740 |
| 1717536360 | 15.2 | -0.2 | -1.30 | 15 | 15.5 | 14.85 | 14516 |
| 1717450140 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1717190940 | 15.4 | -0.1 | -0.65 | 15.1 | 15.4 | 15.1 | 1716 |
| 1717104540 | 15.5 | 0.36 | 2.38 | 15.1 | 15.5 | 15 | 1500 |
| 1717018140 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1716931740 | 15.14 | 0 | 0.00 | 15.1 | 15.14 | 15.1 | 5000 |
| 1716585840 | 15.14 | 0 | 0.00 | 15.05 | 15.14 | 15.05 | 1000 |
| 1716499740 | 15.14 | 0 | 0.00 | 15.12 | 15.14 | 15.1 | 7107 |
| 1716412800 | 15.14 | 0 | 0.00 | 15.1 | 15.14 | 15.1 | 2600 |
| 1716326940 | 15.14 | 0 | 0.00 | 15.1 | 15.14 | 15.1 | 2700 |
| 1716240180 | 15.14 | 0.04 | 0.26 | 15.1 | 15.14 | 15.1 | 2400 |
| 1715981340 | 15.1 | 0.01 | 0.07 | 15.09 | 15.1 | 15.09 | 11333 |
| 1715894940 | 15.09 | -0.01 | -0.07 | 15 | 15.09 | 15 | 900 |
| 1715808000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715721600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715635200 | 15.1 | 0 | 0.00 | 15.0017 | 15.1 | 15 | 4880 |
| 1715376000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 1100 |
| 1715289600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715203200 | 15.1 | -0.05 | -0.33 | 14.89 | 15.1 | 14.89 | 272 |
| 1715117340 | 15.15 | 0.05 | 0.33 | 14.92 | 15.15 | 14.92 | 7400 |
| 1715030400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714771200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714684800 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714598400 | 15.1 | -0.05 | -0.33 | 14.95 | 15.1 | 14.95 | 800 |
| 1714512600 | 15.15 | 0 | 0.00 | 15 | 15.15 | 15 | 4300 |
| 1714425720 | 15.15 | 0 | 0.00 | 15 | 15.15 | 15 | 11748 |
| 1714166580 | 15.15 | 0 | 0.00 | 14.9 | 15.15 | 14.85 | 1900 |
| 1714080300 | 15.15 | 0 | 0.00 | 15.14 | 15.15 | 15.14 | 1367 |
| 1713994020 | 15.15 | -0.05 | -0.33 | 15.15 | 15.15 | 15.15 | 112 |
| 1713879000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1713792600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
