1st Colonial Stock Price History, FCOB Historical Prices

Add to My Stocks
$11.26 $0.04 (0.35%) FCOB stock closing price Sep 18, 2017 (Closing)

View and download 1st Colonial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and 1st Colonial P/E ratio data for the stock. The 1st Colonial stock price history chart shows that the stock price was at a low of 2.68 on 29 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1811.2611.2611.2611.26205N/AN/A
2017-09-0811.3011.3011.3011.304210N/AN/A
2017-09-0711.3511.3511.3411.357951N/AN/A
2017-09-0611.3511.3511.3511.351097N/AN/A
2017-09-0111.3511.3511.3511.35339N/AN/A
2017-08-3011.4111.4111.3011.304034N/AN/A
2017-08-2811.4911.4911.4911.49200N/AN/A
2017-08-2311.4911.5011.4911.50272N/AN/A
2017-08-2111.3611.5011.3611.496705N/AN/A
2017-08-1711.3111.3411.3111.3448098N/AN/A
2017-08-0911.3011.3011.3011.301980N/AN/A
2017-08-0811.3011.3011.3011.301580N/AN/A
2017-08-0711.3011.3011.3011.301125N/AN/A
2017-08-0411.3111.3111.3111.31250N/AN/A
2017-08-0211.3411.3511.3011.307891N/AN/A
2017-08-0111.3911.3911.3411.342792N/AN/A
2017-07-3111.3511.3511.3511.355275N/AN/A
2017-07-2811.3511.3511.3511.351500N/AN/A
2017-07-2711.3011.3011.3011.302100N/AN/A
2017-07-2511.2611.2611.2511.252000N/AN/A
2017-07-2411.2511.2511.2511.25526N/AN/A
2017-07-2011.2511.2511.2511.25800N/AN/A
2017-07-1411.1011.1010.9110.912700N/AN/A
2017-07-1310.9111.2510.9111.254297N/AN/A
2017-07-1210.9110.9110.9110.91101N/AN/A
2017-07-1011.0011.0010.9010.902541N/AN/A
2017-07-060.000.000.0011.100N/AN/A
2017-07-0511.1111.1111.1011.10649N/AN/A
2017-07-030.000.000.0011.000N/AN/A
2017-06-3011.0011.0011.0011.00500N/AN/A
2017-06-290.000.000.0010.900N/AN/A
2017-06-280.000.000.0010.900N/AN/A
2017-06-270.000.000.0010.900N/AN/A
2017-06-2610.9010.9010.9010.905000N/AN/A
2017-06-230.000.000.0011.000N/AN/A
2017-06-220.000.000.0011.000N/AN/A
2017-06-210.000.000.0011.000N/AN/A
2017-06-200.000.000.0011.000N/AN/A
2017-06-1910.9911.0010.9011.002100N/AN/A
2017-06-160.000.000.0010.900N/AN/A
2017-06-150.000.000.0010.900N/AN/A
2017-06-1410.9510.9510.9010.901802N/AN/A
2017-06-130.000.000.0010.900N/AN/A
2017-06-120.000.000.0010.900N/AN/A
2017-06-0910.9010.9010.9010.90525N/AN/A
2017-06-080.000.000.0010.900N/AN/A
2017-06-070.000.000.0010.900N/AN/A
2017-06-0610.9010.9010.9010.901551N/AN/A
2017-06-0510.9010.9010.9010.902280N/AN/A
2017-06-020.000.000.0010.900N/AN/A
2017-06-0110.9010.9010.9010.902487N/AN/A
2017-05-3110.9010.9010.9010.902639N/AN/A
2017-05-3011.0011.0011.0011.002000N/AN/A
2017-05-290.000.000.0010.900N/AN/A
2017-05-2610.9010.9010.9010.90287N/AN/A
2017-05-250.000.000.0010.901N/AN/A
2017-05-240.000.000.0010.900N/AN/A
2017-05-2311.0011.0010.9010.905000N/AN/A
2017-05-220.000.000.0011.000N/AN/A
2017-05-1911.0011.0011.0011.00691N/AN/A
2017-05-180.000.000.0011.251N/AN/A
2017-05-170.000.000.0011.250N/AN/A
2017-05-160.000.000.0011.2588N/AN/A
2017-05-1511.2511.2511.2511.25100N/AN/A
2017-05-120.000.000.0011.150N/AN/A
2017-05-110.000.000.0011.1541N/AN/A
2017-05-1011.1511.1511.1511.1515000N/AN/A
2017-05-090.000.000.0011.300N/AN/A
2017-05-080.000.000.0011.300N/AN/A
2017-05-050.000.000.0011.302N/AN/A
2017-05-040.000.000.0011.300N/AN/A
2017-05-030.000.000.0011.3033N/AN/A
2017-05-0211.3011.3011.3011.301758N/AN/A
2017-05-010.000.000.0011.303N/AN/A
2017-04-280.000.000.0011.300N/AN/A
2017-04-2711.3011.3011.3011.304882N/AN/A
2017-04-260.000.000.0011.151N/AN/A
2017-04-2511.0011.1511.0011.15300N/AN/A
2017-04-240.000.000.0010.950N/AN/A
2017-04-2111.0011.0010.9510.951037N/AN/A
2017-04-2011.0511.0511.0511.05550N/AN/A
2017-04-190.000.000.0011.056N/AN/A
2017-04-180.000.000.0011.059N/AN/A
2017-04-1711.0011.0511.0011.051585N/AN/A
2017-04-140.000.000.0011.050N/AN/A
2017-04-130.000.000.0011.050N/AN/A
2017-04-120.000.000.0011.050N/AN/A
2017-04-1111.0511.0511.0511.05109N/AN/A
2017-04-1011.0011.0011.0011.002010N/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 11.5 Aug 23,2017
Min Stock Price 3.69 Dec 31,2012
Avg Stock Price 6.62

FCOB Industry Peers

Company Price Change (%)
Ottawa Bancorp (OTTW)13.70.09 (0.66%)
Hamilton Bancorp (HBK)14.10 (0%)
Oritani Financial (ORIT)16.20.2 (1.25%)
Ocean Shore Holding (OSHC)27.250 (0%)
Oceanfirst Financial (OCFC)25.30.49 (1.98%)
Magyar Bancorp (MGYR)12.50.35 (2.88%)
Provident Financial (PFS)25.350.45 (1.81%)

We provide 1st Colonial historical quotes along with PE ratio and PS ratio for doing 1st Colonial fundamental analysis. 1st Colonial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 11.26 and 205 shares of FCOB were traded on 18 Sep, 2017. .