1st Colonial Bancorp, Inc. ( FCOB) - Price History
Stock symbol FCOB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FCOB (1st Colonial Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20 | $20 |
| April 2026 | $20 | $20 |
| March 2026 | $20 | $20 |
| February 2026 | $20 | $20 |
| January 2026 | $20.75 | $20.75 |
| December 2025 | $20 | $20 |
| November 2025 | $18.99 | $18.99 |
| October 2025 | $18.49 | $18.49 |
| September 2025 | $18.37 | $18.37 |
| August 2025 | $17.15 | $17.15 |
| July 2025 | $17 | $17 |
| June 2025 | $16.20 | $16.20 |
| May 2025 | $15.30 | $15.30 |
| April 2025 | $14.50 | $14.50 |
| March 2025 | $14.96 | $14.96 |
| February 2025 | $15.10 | $15.10 |
| January 2025 | $15 | $15 |
| December 2024 | $14.90 | $14.90 |
| November 2024 | $14.70 | $14.70 |
| October 2024 | $14.99 | $14.99 |
| September 2024 | $15.39 | $15.39 |
| August 2024 | $15.50 | $15.50 |
| July 2024 | $15.73 | $15.73 |
| June 2024 | $15.50 | $15.50 |
| May 2024 | $15.40 | $15.40 |
| April 2024 | $15.15 | $15.15 |
| March 2024 | $15.35 | $15.35 |
| February 2024 | $15 | $15 |
| January 2024 | $12.40 | $12.40 |
| December 2023 | $12.15 | $12.15 |
| November 2023 | $12.07 | $12.07 |
| October 2023 | $12.25 | $12.25 |
| September 2023 | $12.45 | $12.45 |
| August 2023 | $11.80 | $11.80 |
| July 2023 | $10.20 | $10.20 |
| June 2023 | $9.81 | $9.81 |
| May 2023 | $10 | $10 |
| April 2023 | $12.01 | $12.01 |
| March 2023 | $12.75 | $12.75 |
| February 2023 | $15 | $15 |
| January 2023 | $14.30 | $14.30 |
| December 2022 | $14 | $14 |
| November 2022 | $12.41 | $12.41 |
| October 2022 | $12.10 | $12.10 |
| September 2022 | $11.84 | $11.84 |
| August 2022 | $12.40 | $12.40 |
| July 2022 | $11.85 | $11.85 |
| June 2022 | $11.19 | $11.19 |
| May 2022 | $11.43 | $11.43 |
| April 2022 | $11.38 | $11.38 |
| March 2022 | $11.55 | $11.55 |
| February 2022 | $11.03 | $11.03 |
| January 2022 | $9.98 | $9.98 |
| December 2021 | $9.54 | $9.54 |
| November 2021 | $9.60 | $9.60 |
| October 2021 | $9.41 | $9.41 |
| September 2021 | $9.65 | $9.65 |
| August 2021 | $9.57 | $9.57 |
| July 2021 | $9.58 | $9.58 |
| June 2021 | $9.20 | $9.20 |
| May 2021 | $9.68 | $9.68 |
| April 2021 | $9.90 | $9.90 |
| March 2021 | $9.93 | $9.93 |
| February 2021 | $9.85 | $9.85 |
| January 2021 | $9.25 | $9.25 |
| December 2020 | $7.76 | $7.76 |
| November 2020 | $7.25 | $7.25 |
| October 2020 | $6.25 | $6.25 |
| September 2020 | $5.50 | $5.50 |
| August 2020 | $6.39 | $6.39 |
| July 2020 | $5.50 | $5.50 |
| June 2020 | $5.12 | $5.12 |
| May 2020 | $4.96 | $4.96 |
| April 2020 | $5.10 | $5.10 |
| March 2020 | $4.50 | $4.50 |
| February 2020 | $8.37 | $8.37 |
| January 2020 | $9.38 | $9.38 |
| December 2019 | $9.95 | $9.95 |
| November 2019 | $9.76 | $9.76 |
| October 2019 | $9.64 | $9.64 |
| September 2019 | $9.86 | $9.86 |
| August 2019 | $9.70 | $9.70 |
| July 2019 | $9.77 | $9.77 |
| June 2019 | $10.10 | $10.10 |
| May 2019 | $10.29 | $10.29 |
| April 2019 | $11.06 | $11.06 |
| March 2019 | $11.10 | $11.10 |
| February 2019 | $5.92 | $11.16 |
| January 2019 | $5.89 | $11.11 |
| December 2018 | $5.91 | $11.16 |
| November 2018 | $6.15 | $11.61 |
| October 2018 | $5.66 | $10.68 |
| September 2018 | $6.20 | $11.69 |
| August 2018 | $6.18 | $11.66 |
| July 2018 | $5.84 | $11.02 |
| June 2018 | $5.79 | $10.93 |
| May 2018 | $5.72 | $10.79 |
| April 2018 | $5.68 | $10.72 |
| March 2018 | $5.65 | $10.66 |
| February 2018 | $5.50 | $10.88 |
| January 2018 | $5.51 | $10.91 |
| December 2017 | $5.27 | $10.43 |
| November 2017 | $5.17 | $10.25 |
| October 2017 | $5.24 | $10.39 |
| September 2017 | $5.16 | $10.21 |
| August 2017 | $5.17 | $10.25 |
| July 2017 | $5.20 | $10.30 |
| June 2017 | $5.04 | $9.98 |
| May 2017 | $4.99 | $9.89 |
| April 2017 | $5.17 | $10.25 |
| March 2017 | $5.04 | $9.98 |
| February 2017 | $4.80 | $9.50 |
| January 2017 | $4.23 | $8.39 |
| December 2016 | $4.14 | $8.21 |
| November 2016 | $3.79 | $7.52 |
| October 2016 | $3.75 | $7.43 |
| September 2016 | $3.75 | $7.43 |
| August 2016 | $3.68 | $7.30 |
| July 2016 | $3.40 | $6.74 |
| June 2016 | $3.38 | $6.70 |
| May 2016 | $3.27 | $6.47 |
| April 2016 | $3.49 | $6.91 |
| March 2016 | $3.15 | $6.24 |
| February 2016 | $3.05 | $6.05 |
| January 2016 | $3.07 | $6.09 |
| December 2015 | $3.12 | $6.17 |
| November 2015 | $3.12 | $6.17 |
| October 2015 | $2.91 | $5.76 |
| September 2015 | $3.02 | $5.98 |
| August 2015 | $3.03 | $6.01 |
| July 2015 | $3.09 | $6.13 |
| June 2015 | $3.03 | $6.01 |
| May 2015 | $2.95 | $5.84 |
| April 2015 | $2.95 | $5.84 |
| March 2015 | $2.97 | $6.17 |
| February 2015 | $2.87 | $5.96 |
| January 2015 | $2.65 | $5.51 |
| December 2014 | $2.57 | $5.35 |
| November 2014 | $2.47 | $5.14 |
| October 2014 | $2.47 | $5.13 |
| September 2014 | $2.32 | $4.82 |
| August 2014 | $2.29 | $4.76 |
| July 2014 | $2.26 | $4.69 |
| June 2014 | $2.26 | $4.71 |
| May 2014 | $2.41 | $5.02 |
| April 2014 | $2.29 | $4.77 |
| March 2014 | $2.77 | $5.76 |
| February 2014 | $2.40 | $5.25 |
| January 2014 | $2.45 | $5.35 |
| December 2013 | $2.39 | $5.22 |
| November 2013 | $2.37 | $5.18 |
| October 2013 | $2.45 | $5.35 |
| September 2013 | $2.38 | $5.21 |
| August 2013 | $2.60 | $5.68 |
| July 2013 | $2.37 | $5.18 |
| June 2013 | $2.22 | $4.85 |
| May 2013 | $2.14 | $4.68 |
| April 2013 | $2.03 | $4.44 |
| March 2013 | $2.11 | $4.62 |
| February 2013 | $2.08 | $4.78 |
| January 2013 | $1.94 | $4.44 |
| December 2012 | $1.69 | $3.88 |
| November 2012 | $1.89 | $4.34 |
| October 2012 | $1.97 | $4.52 |
| September 2012 | $2.01 | $4.61 |
| August 2012 | $1.94 | $4.44 |
| July 2012 | $1.85 | $4.24 |
| June 2012 | $1.74 | $3.98 |
| May 2012 | $1.62 | $3.70 |
| April 2012 | $1.65 | $3.78 |
| March 2012 | $1.63 | $3.74 |
| February 2012 | $1.65 | $3.78 |
| January 2012 | $1.42 | $3.25 |
| December 2011 | $1.42 | $3.25 |
| November 2011 | $1.26 | $2.88 |
| October 2011 | $1.44 | $3.29 |
| September 2011 | $1.35 | $3.10 |
| August 2011 | $1.52 | $3.50 |
| July 2011 | $1.65 | $3.78 |
| June 2011 | $1.70 | $3.91 |
| May 2011 | $1.54 | $3.54 |
| April 2011 | $1.52 | $3.50 |
| March 2011 | $1.51 | $3.46 |
| February 2011 | $1.63 | $3.74 |
| January 2011 | $1.67 | $3.83 |
| December 2010 | $1.58 | $3.62 |
| November 2010 | $1.58 | $3.62 |
| October 2010 | $1.58 | $3.61 |
| September 2010 | $1.44 | $3.29 |
| August 2010 | $1.44 | $3.29 |
| July 2010 | $1.49 | $3.41 |
| June 2010 | $1.62 | $3.70 |
| May 2010 | $1.42 | $3.25 |
| April 2010 | $1.60 | $3.66 |
| March 2010 | $1.43 | $3.28 |
| February 2010 | $1.32 | $3.17 |
| January 2010 | $1.37 | $3.29 |
| December 2009 | $1.45 | $3.50 |
| November 2009 | $1.35 | $3.25 |
| October 2009 | $1.62 | $3.91 |
| September 2009 | $1.50 | $3.62 |
| August 2009 | $1.71 | $4.11 |
| July 2009 | $1.67 | $4.03 |
| June 2009 | $2.05 | $4.94 |
| May 2009 | $1.71 | $4.11 |
| April 2009 | $1.50 | $3.62 |
| March 2009 | $1.60 | $3.84 |
| February 2009 | $1.50 | $3.78 |
| January 2009 | $1.63 | $4.11 |
| December 2008 | $1.79 | $4.52 |
| November 2008 | $1.71 | $4.33 |
| October 2008 | $2.12 | $5.35 |
| September 2008 | $2.05 | $5.18 |
| August 2008 | $2.13 | $5.39 |
| July 2008 | $1.97 | $4.99 |
| June 2008 | $2.42 | $6.13 |
| May 2008 | $2.28 | $5.76 |
| April 2008 | $2.02 | $5.10 |
| March 2008 | $2.23 | $5.64 |
| February 2008 | $2.14 | $5.68 |
| January 2008 | $2.29 | $6.09 |
| December 2007 | $2.32 | $6.17 |
| November 2007 | $2.29 | $6.09 |
| October 2007 | $2.32 | $6.17 |
| September 2007 | $2.51 | $6.67 |
| August 2007 | $2.43 | $6.46 |
| July 2007 | $2.29 | $6.09 |
| June 2007 | $2.63 | $6.99 |
| May 2007 | $2.61 | $6.93 |
| April 2007 | $2.63 | $6.99 |
| March 2007 | $2.66 | $7.08 |
| February 2007 | $2.78 | $7.73 |
| January 2007 | $2.85 | $7.94 |
| December 2006 | $2.95 | $8.23 |
| November 2006 | $2.85 | $7.94 |
| October 2006 | $3.01 | $8.39 |
| September 2006 | $2.79 | $7.77 |
| August 2006 | $2.67 | $7.45 |
| July 2006 | $2.80 | $7.82 |
| June 2006 | $2.74 | $7.65 |
| May 2006 | $2.92 | $8.14 |
| April 2006 | $2.88 | $8.04 |
| March 2006 | $3 | $8.35 |
| February 2006 | $2.81 | $8.23 |
| January 2006 | $2.71 | $7.94 |
| December 2005 | $2.86 | $8.38 |
| November 2005 | $2.82 | $8.27 |
| October 2005 | $2.73 | $7.98 |
| September 2005 | $2.82 | $8.27 |
| August 2005 | $2.85 | $8.35 |
| July 2005 | $2.87 | $8.39 |
| June 2005 | $2.76 | $8.06 |
| May 2005 | $2.73 | $7.98 |
| April 2005 | $2.61 | $7.65 |
| March 2005 | $2.82 | $8.24 |
| February 2005 | $2.97 | $9.13 |
| January 2005 | $2.81 | $8.64 |
| December 2004 | $2.85 | $8.76 |
| November 2004 | $3.01 | $9.26 |
| October 2004 | $2.58 | $7.94 |
| September 2004 | $2.62 | $8.06 |
| August 2004 | $2.52 | $7.73 |
| July 2004 | $2.61 | $8.01 |
| June 2004 | $2.65 | $8.14 |
| May 2004 | $2.60 | $7.98 |
| April 2004 | $2.65 | $8.14 |
| March 2004 | $3.01 | $9.26 |
| February 2004 | $2.83 | $9.13 |
| January 2004 | $2.87 | $9.26 |
| December 2003 | $2.83 | $9.13 |
| November 2003 | $2.83 | $9.13 |
| October 2003 | $2.68 | $8.64 |
| September 2003 | $2.78 | $8.97 |
| August 2003 | $2.56 | $8.27 |
| July 2003 | $2.68 | $8.64 |
| June 2003 | $2.61 | $8.43 |
| May 2003 | $2.32 | $7.49 |
| April 2003 | $2.25 | $7.61 |
| March 2003 | $2.49 | $8.43 |
| February 2003 | $2.49 | $8.43 |
| January 2003 | $2.43 | $8.23 |
| December 2002 | $2.19 | $7.40 |
| November 2002 | $2.19 | $7.40 |
| October 2002 | $1.88 | $6.38 |
| September 2002 | $1.97 | $6.66 |
| August 2002 | $2.02 | $6.86 |
| July 2002 | $2.26 | $7.65 |
| June 2002 | $2.19 | $7.40 |
| May 2002 | $2.37 | $8.02 |
| April 2002 | $2.37 | $8.02 |
| March 2002 | $2.33 | $7.90 |
| February 2002 | $2.43 | $8.23 |
| January 2002 | $2.25 | $7.61 |
| December 2001 | $2.10 | $7.10 |
| November 2001 | $1.99 | $6.73 |
| October 2001 | $2.32 | $7.85 |
| September 2001 | $2.54 | $8.60 |
| July 2001 | $2.26 | $7.67 |
| June 2001 | $2.21 | $7.48 |
| April 2001 | $2.04 | $6.92 |
| March 2001 | $1.90 | $6.45 |
| February 2001 | $1.88 | $6.36 |
| January 2001 | $1.90 | $6.45 |
| December 2000 | $1.85 | $6.26 |
| November 2000 | $1.99 | $6.73 |
| October 2000 | $1.93 | $6.54 |
| September 2000 | $1.85 | $6.26 |
| August 2000 | $1.82 | $6.17 |
FCOB
Price: $20
52 week price:
Earnings Per Share: 1.64 USD
P/E Ratio: 12.20
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 96.6 million