1st Colonial Bancorp, Inc.
FCOBOTCFinancial Services
$20.00
+$0.00(+0.00%)
Market Cap$96558680
P/E Ratio—
52W High$21.76
52W Low$12.75
1st Colonial Bancorp, Inc.（FCOB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcob · 日线历史（复权）· FMP · 截至 2026年3月3日
5-Year High5Y
$21.76
Feb 9, 2026
-8.1% from here
5-Year Low5Y
$9.08
Oct 28, 2021
+120.3% from low
IPO Priceadj.
$4.73
Aug 3, 2000
+322.8% since IPO
1 Year Ago
$15.95
Jun 9, 2025
+25.4% in 1Y
5 Years Ago
$9.49
Jun 9, 2021
+110.7% in 5Y
10 Years Ago
$7.38
Jun 9, 2016
+171.0% in 10Y
Historical Price Data · FCOB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | $21.41 | $21.41 | $20.00 | $20.00 | $20.00 | 1K | -6.59% |
| Mar 2, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0K | +0.00% |
| Feb 27, 2026 | $21.41 | $21.41 | $20.00 | $20.00 | $20.00 | 3K | -6.59% |
| Feb 26, 2026 | $20.86 | $21.50 | $20.71 | $21.41 | $21.41 | 1K | +2.64% |
| Feb 25, 2026 | $20.80 | $21.49 | $20.80 | $21.49 | $21.49 | 3K | +3.32% |
| Feb 24, 2026 | $20.15 | $21.24 | $20.15 | $21.24 | $21.24 | 7K | +5.41% |
| Feb 23, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1K | +0.00% |
| Feb 20, 2026 | $20.10 | $20.50 | $20.00 | $20.50 | $20.50 | 3K | +1.99% |
| Feb 19, 2026 | $20.85 | $20.90 | $20.01 | $20.75 | $20.75 | 9K | -0.48% |
| Feb 18, 2026 | $20.90 | $20.90 | $20.00 | $20.80 | $20.80 | 6K | -0.48% |
| Feb 17, 2026 | $21.06 | $21.25 | $20.70 | $21.25 | $21.25 | 13K | +0.90% |
| Feb 13, 2026 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 2K | +0.46% |
| Feb 12, 2026 | $21.65 | $21.65 | $21.27 | $21.27 | $21.27 | 6K | -1.76% |
| Feb 11, 2026 | $21.75 | $21.75 | $21.53 | $21.57 | $21.57 | 3K | -0.83% |
| Feb 10, 2026 | $21.67 | $21.67 | $21.53 | $21.53 | $21.53 | 2K | -0.65% |
| Feb 9, 2026 | $21.72 | $21.76 | $21.56 | $21.75 | $21.75 | 27K | +0.14% |
| Feb 6, 2026 | $21.75 | $21.76 | $21.66 | $21.66 | $21.66 | 4K | -0.41% |
| Feb 5, 2026 | $21.51 | $21.70 | $21.46 | $21.70 | $21.70 | 6K | +0.88% |
| Feb 4, 2026 | $21.50 | $21.75 | $21.45 | $21.75 | $21.75 | 5K | +1.16% |
| Feb 3, 2026 | $21.31 | $21.49 | $21.12 | $21.49 | $21.49 | 8K | +0.84% |
Showing 1–20 of 1,149 records
Annual Stock Price Performance · FCOB
Jan 1 → Dec 31 · 6 years2026+0.1%$19.98 → $20.00
+0.1%
2025+34.2%$14.90 → $20.00
+34.2%
2024+22.6%$12.15 → $14.90
+22.6%
2023-13.2%$14.00 → $12.15
-13.2%
2022+46.4%$9.56 → $14.00
+46.4%
2021-1.1%$9.65 → $9.54
-1.1%
Best Year2022 · +46.4%
Worst Year2023 · -13.2%
Positive Years4 / 6
Avg Annual Return+14.8%
6Y Total Return+107.3%
6Y CAGR~+12.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FCOB?
If you invested $1,000 in FCOB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,710
Total Return+171.0%
CAGR~+10.5% / yr
Profit+$1,710
Based on Jun 9, 2016 · $7.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
1st Colonial Bancorp, Inc.（FCOB）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $20.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FCOB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FCOB 历史股价FMP 日线复权 OHLCV