1st Colonial Stock Price History, FCOB Historical Prices

Add to My Stocks
$11.96 $0 (0%) FCOB stock closing price Feb 16, 2018 (Closing)

1st Colonial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 1st Colonial stock price history chart shows that the stock price was at a high of $12.1 on Feb 06, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-13 11.96 11.96 11.96 11.96 4,933 - -
2018-02-12 12 12 11.96 11.96 1,529 - -
2018-02-08 12.01 12.01 12.01 12.01 4,882 - -
2018-02-05 12.03 12.03 12.03 12.03 4,300 - -
2018-02-01 12.03 12.03 12.03 12.03 1,000 - -
2018-01-31 12.01 12.03 12 12.03 7,345 - -
2018-01-30 12 12.05 12 12.05 2,100 - -
2018-01-26 12.1 12.1 12 12 12,210 - -
2018-01-25 12 12 11.75 12 9,500 - -
2018-01-23 12 12 12 12 300 - -
2018-01-22 11.83 11.9 11.83 11.9 3,127 - -
2018-01-18 11.7 11.7 11.7 11.7 100 - -
2018-01-16 11.44 11.44 11.44 11.44 9 - -
2018-01-12 11.44 11.44 11.44 11.44 222 - -
2018-01-11 11.52 11.52 11.4 11.4 125,311 - -
2018-01-10 11.52 11.52 11.52 11.52 114 - -
2018-01-04 11.4 11.41 11.4 11.41 3,100 - -
2018-01-03 11.41 11.41 11.4 11.4 2,023 - -
2018-01-02 11.41 11.45 11.41 11.45 1,144 - -
2017-12-29 11.5 11.5 11.5 11.5 100 - -
2017-12-27 11.42 11.5 11.42 11.5 1,100 - -
2017-12-26 11.37 11.4 11.37 11.4 1,105 - -
2017-12-22 11.39 11.4 11.37 11.4 2,500 - -
2017-12-21 11.39 11.39 11.39 11.39 700 - -
2017-12-20 11.37 11.37 11.37 11.37 2,500 - -
2017-12-18 11.37 11.37 11.37 11.37 3,150 - -
2017-12-15 11.35 11.35 11.35 11.35 3,795 - -
2017-12-14 11.35 11.35 11.35 11.35 849 - -
2017-12-13 11.35 11.39 11.35 11.39 20,500 - -
2017-12-11 11.4 11.4 11.29 11.29 8,534 - -
2017-12-05 11.39 11.39 11.39 11.39 201 - -
2017-12-04 11.4 11.4 11.4 11.4 100 - -
2017-12-01 11.4 11.4 11.35 11.35 3,550 - -
2017-11-30 11.4 11.4 11.3 11.3 11,650 - -
2017-11-29 0 0 0 11.4 0 - -
2017-11-28 0 0 0 11.4 0 - -
2017-11-27 0 0 0 11.4 0 - -
2017-11-24 0 0 0 11.4 0 - -
2017-11-23 0 0 0 11.4 0 - -
2017-11-22 11.45 11.45 11.4 11.4 2,935 - -
2017-11-21 11.4 11.45 11.4 11.45 4,102 - -
2017-11-20 0 0 0 11.4 16 - -
2017-11-17 0 0 0 11.4 0 - -
2017-11-16 0 0 0 11.4 0 - -
2017-11-15 0 0 0 11.4 0 - -
2017-11-14 11.4 11.4 11.4 11.4 2,445 - -
2017-11-13 0 0 0 11.4 0 - -
2017-11-10 0 0 0 11.4 0 - -
2017-11-09 0 0 0 11.4 0 - -
2017-11-08 0 0 0 11.4 0 - -
2017-11-07 0 0 0 11.4 0 - -
2017-11-06 11.55 11.55 11.4 11.4 1,368 - -
2017-11-03 11.5 11.5 11.5 11.5 12,108 - -
2017-11-02 0 0 0 11.55 0 - -
2017-11-01 11.38 11.55 11.38 11.55 1,058 - -
2017-10-31 0 0 0 11.45 0 - -
2017-10-30 0 0 0 11.45 0 - -
2017-10-27 0 0 0 11.45 0 - -
2017-10-26 0 0 0 11.45 0 - -
2017-10-25 0 0 0 11.45 0 - -
2017-10-24 11.39 11.45 11.39 11.45 2,250 - -
2017-10-23 0 0 0 11.35 0 - -
2017-10-20 11.34 11.35 11.34 11.35 2,762 - -
2017-10-19 0 0 0 11.33 0 - -
2017-10-18 0 0 0 11.33 0 - -
2017-10-17 0 0 0 11.33 17 - -
2017-10-16 0 0 0 11.33 0 - -
2017-10-13 0 0 0 11.33 10 - -
2017-10-12 11.32 11.33 11.32 11.33 35,237 - -
2017-10-11 0 0 0 11.3 0 - -
2017-10-10 0 0 0 11.3 0 - -
2017-10-09 0 0 0 11.3 1 - -
2017-10-06 0 0 0 11.3 0 - -
2017-10-05 0 0 0 11.3 0 - -
2017-10-04 0 0 0 11.3 0 - -
2017-10-03 11.3 11.31 11.3 11.3 3,921 - -
2017-10-02 0 0 0 11.26 0 - -
2017-09-29 0 0 0 11.26 0 - -
2017-09-28 0 0 0 11.26 0 - -
2017-09-27 0 0 0 11.26 0 - -
2017-09-26 0 0 0 11.26 0 - -
2017-09-25 0 0 0 11.26 0 - -
2017-09-22 0 0 0 11.26 0 - -
2017-09-21 0 0 0 11.26 0 - -
2017-09-20 0 0 0 11.26 0 - -
2017-09-19 0 0 0 11.26 0 - -
2017-09-18 11.26 11.26 11.26 11.26 205 - -
2017-09-15 0 0 0 11.3 0 - -
2017-09-14 0 0 0 11.3 1 - -
Get more Data

1st Colonial Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.1Feb 06,2018
Min Stock Price4.24May 08,2013
Avg Stock Price7.21

FCOB Industry Peers

Company Price Change (%)
Colonial Financial (COBK)14.30 (0%)
Hamilton Bancorp (HBK)150.25 (1.64%)
Ocean Shore Holding (OSHC)27.250 (0%)
Oceanfirst Financial (OCFC)26.640.11 (0.41%)
Magyar Bancorp (MGYR)12.430.07 (0.57%)
Provident Financial (PFS)25.930.18 (0.7%)
Provident Financial (PFS)25.930.18 (0.7%)

We provide 1st Colonial share price history along with PE ratio and PS ratio for doing 1st Colonial fundamental analysis. The price movement is easily depicted in the 1st Colonial stock price history chart. The daily volume changes indicate the investor interest in the stock. FCOB stock saw an opening price of $0, and a closing price of $11.96 on Feb 16, 2018. 1st Colonial historical P/S ratio was at a high of - on Feb 13, 2018 and a low of - on Feb 13, 2018.