1st Colonial Stock Price History (OTCMKTS:FCOB)

Add to My Stocks
$10.05 $0 (0%) FCOB stock closing price Jan 20, 2017 (Closing)

The 10 year data of 1st Colonial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with 1st Colonial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 10.5 on 07 Dec, 2016 as seen from 1st Colonial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-130.000.000.0010.200N/AN/A
2017-01-1210.2010.2010.2010.20172N/AN/A
2017-01-110.000.000.009.700N/AN/A
2017-01-100.000.000.009.700N/AN/A
2017-01-090.000.000.009.700N/AN/A
2017-01-060.000.000.009.700N/AN/A
2017-01-050.000.000.009.700N/AN/A
2017-01-049.609.709.609.702348N/AN/A
2017-01-030.000.000.009.50106N/AN/A
2016-12-300.000.000.009.500N/AN/A
2016-12-299.509.509.509.501000N/AN/A
2016-12-280.000.000.009.750N/AN/A
2016-12-270.000.000.009.750N/AN/A
2016-12-230.000.000.009.750N/AN/A
2016-12-220.000.000.009.750N/AN/A
2016-12-210.000.000.009.750N/AN/A
2016-12-200.000.000.009.750N/AN/A
2016-12-190.000.000.009.750N/AN/A
2016-12-160.000.000.009.750N/AN/A
2016-12-150.000.000.009.7556N/AN/A
2016-12-149.759.759.759.75357N/AN/A
2016-12-139.999.999.909.904754N/AN/A
2016-12-120.000.000.0010.000N/AN/A
2016-12-090.000.000.0010.000N/AN/A
2016-12-0810.2010.2510.0010.00658N/AN/A
2016-12-078.9510.508.9510.5010100N/AN/A
2016-12-068.958.958.958.95100N/AN/A
2016-12-058.828.958.828.95813N/AN/A
2016-12-028.798.798.798.79352N/AN/A
2016-12-018.798.798.798.79177N/AN/A
2016-11-300.000.000.008.700N/AN/A
2016-11-298.678.708.678.70693N/AN/A
2016-11-280.000.000.008.690N/AN/A
2016-11-250.000.000.008.690N/AN/A
2016-11-240.000.000.008.690N/AN/A
2016-11-230.000.000.008.690N/AN/A
2016-11-220.000.000.008.6982N/AN/A
2016-11-218.658.698.658.69200N/AN/A
2016-11-180.000.000.008.600N/AN/A
2016-11-170.000.000.008.600N/AN/A
2016-11-160.000.000.008.600N/AN/A
2016-11-150.000.000.008.600N/AN/A
2016-11-140.000.000.008.600N/AN/A
2016-11-110.000.000.008.600N/AN/A
2016-11-100.000.000.008.600N/AN/A
2016-11-090.000.000.008.600N/AN/A
2016-11-088.608.608.608.60419N/AN/A
2016-11-070.000.000.008.600N/AN/A
2016-11-040.000.000.008.600N/AN/A
2016-11-030.000.000.008.600N/AN/A
2016-11-020.000.000.008.600N/AN/A
2016-11-010.000.000.008.600N/AN/A
2016-10-310.000.000.008.600N/AN/A
2016-10-288.608.608.608.60500N/AN/A
2016-10-270.000.000.008.600N/AN/A
2016-10-260.000.000.008.600N/AN/A
2016-10-258.608.608.608.60140N/AN/A
2016-10-240.000.000.008.600N/AN/A
2016-10-210.000.000.008.600N/AN/A
2016-10-200.000.000.008.600N/AN/A
2016-10-198.608.608.608.60100N/AN/A
2016-10-188.608.608.508.504236N/AN/A
2016-10-170.000.000.008.600N/AN/A
2016-10-140.000.000.008.600N/AN/A
2016-10-130.000.000.008.600N/AN/A
2016-10-120.000.000.008.600N/AN/A
2016-10-110.000.000.008.600N/AN/A
2016-10-100.000.000.008.6050N/AN/A
2016-10-070.000.000.008.600N/AN/A
2016-10-060.000.000.008.600N/AN/A
2016-10-050.000.000.008.600N/AN/A
2016-10-040.000.000.008.600N/AN/A
2016-10-030.000.000.008.600N/AN/A
2016-09-300.000.000.008.600N/AN/A
2016-09-298.608.608.608.60112N/AN/A
2016-09-280.000.000.008.5523N/AN/A
2016-09-270.000.000.008.550N/AN/A
2016-09-260.000.000.008.550N/AN/A
2016-09-230.000.000.008.550N/AN/A
2016-09-220.000.000.008.550N/AN/A
2016-09-210.000.000.008.550N/AN/A
2016-09-208.558.558.558.551000N/AN/A
2016-09-190.000.000.008.600N/AN/A
2016-09-160.000.000.008.6040N/AN/A
2016-09-158.668.668.608.601089N/AN/A
2016-09-140.000.000.008.600N/AN/A
2016-09-130.000.000.008.600N/AN/A
2016-09-128.608.608.608.60600N/AN/A
2016-09-090.000.000.008.650N/AN/A
Get more Data

1st Colonial Stock Chart

View FCOB PE ratio, PS ratio stocks charts and compare with peers.
FCOB Chart
Note: Compare 1st Colonial stock price history with the index and industry peers.

1st Colonial Historical Prices: Past 5 years

Max Stock Price 10.5 Dec 07,2016
Min Stock Price 3.13 Jan 17,2012
Avg Stock Price 5.94

FCOB Industry Peers

Company Price Change (%)
Ottawa Bancorp (OTTW)12.790.18 (1.43%)
Mainstreet Bank (MNSB)16.350.15 (0.91%)
Oritani Financial (ORIT)17.250.05 (0.29%)
Ocean Shore Holding (OSHC)27.250 (0%)
Oceanfirst Financial (OCFC)29.430.32 (1.1%)
Magyar Bancorp (MGYR)13.240.68 (5.41%)
Provident Financial (PFS)26.710.19 (0.72%)

1st Colonial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 1st Colonial stock analysis. 1st Colonial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCOB saw an opening price of 0, and a closing price of 10.05 on 20 Jan, 2017. .