Historical Prices for 1st Colonial Bcp Pa (FCOB)
| | | Historical Data for 1st Colonial Bancorp Inc. (FCOB) | | | | After Hours: $ 5.95 |  0.05 (+0.85%) | Volume: 1000 | 4:04 PM EDT Oct 10, 2008 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 5.90 | 5.90 | 5.90 | 5.90 | 2,450 | – | – | | 10/9/08 | 6.00 | 6.00 | 5.90 | 5.90 | 12,674 | -0.10 | -1.67% | | 10/8/08 | 6.00 | 6.00 | 6.00 | 6.00 | 2,590 | -0.30 | -4.76% | | 10/6/08 | 6.30 | 6.30 | 6.30 | 6.30 | 371 | – | – | | 10/2/08 | 6.30 | 6.30 | 6.30 | 6.30 | 3,023 | – | – | | 9/29/08 | 0.00 | 0.00 | 0.00 | 6.30 | 700 | – | – | | 9/26/08 | 6.30 | 6.30 | 6.30 | 6.30 | 683 | – | – | | 9/19/08 | 6.30 | 6.30 | 6.30 | 6.30 | 1,700 | – | – | | 9/18/08 | 6.30 | 7.22 | 6.30 | 6.30 | 2,772 | -0.91 | -12.62% | | 9/17/08 | 6.30 | 7.21 | 6.30 | 7.21 | 2,591 | 0.96 | 15.36% | | 9/16/08 | 6.25 | 6.25 | 6.25 | 6.25 | 2,700 | – | – | | 9/15/08 | 6.25 | 6.25 | 6.25 | 6.25 | 3,614 | -1.25 | -16.67% | | 9/11/08 | 7.50 | 7.50 | 7.50 | 7.50 | 575 | 1.10 | 17.19% | | 9/10/08 | 6.50 | 6.50 | 6.40 | 6.40 | 10,517 | -0.10 | -1.54% | | 9/4/08 | 6.50 | 6.50 | 6.50 | 6.50 | 330 | -0.50 | -7.14% | | 9/2/08 | 7.00 | 7.00 | 7.00 | 7.00 | 397 | 0.45 | 6.87% | | 8/29/08 | 6.50 | 6.55 | 6.50 | 6.55 | 3,328 | 0.04 | 0.61% | | 8/26/08 | 6.48 | 6.51 | 6.48 | 6.51 | 30,730 | 0.01 | 0.15% | | 8/22/08 | 6.78 | 6.78 | 6.49 | 6.50 | 4,900 | 0.70 | 12.07% | | 8/21/08 | 5.80 | 5.80 | 5.80 | 5.80 | 2,757 | -0.45 | -7.20% | | 8/20/08 | 5.70 | 6.25 | 5.70 | 6.25 | 9,674 | 0.55 | 9.65% | | 8/19/08 | 5.70 | 5.70 | 5.70 | 5.70 | 4,087 | -0.77 | -11.90% | | 8/11/08 | 6.47 | 6.47 | 6.47 | 6.47 | 400 | -0.03 | -0.46% | | 8/8/08 | 6.47 | 6.50 | 6.47 | 6.50 | 38,359 | – | – | | 8/6/08 | 6.50 | 6.50 | 6.25 | 6.50 | 1,789 | 0.44 | 7.26% | | 7/25/08 | 6.06 | 6.06 | 6.06 | 6.06 | 488 | 0.01 | 0.17% | | 7/23/08 | 6.05 | 6.05 | 6.05 | 6.05 | 609 | 0.05 | 0.83% | | 7/22/08 | 6.00 | 6.00 | 6.00 | 6.00 | 488 | -0.95 | -13.67% | | 7/18/08 | 7.00 | 7.00 | 6.95 | 6.95 | 4,643 | 0.70 | 11.20% | | 7/17/08 | 6.25 | 6.25 | 6.25 | 6.25 | 500 | – | – | | 7/16/08 | 6.25 | 6.25 | 6.00 | 6.25 | 1,330 | – | – | | 7/15/08 | 6.50 | 6.50 | 6.00 | 6.25 | 1,747 | -0.25 | -3.85% | | 7/14/08 | 6.50 | 6.50 | 6.50 | 6.50 | 490 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FCOB stock.
Download FCOB report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FCOB report |
|---|
| | |
|---|
| Example preview: |
|
|
