1st Colonial

FCOB
🏛️ usa →
18.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.20 12.20 12.20 12.20 0.0M
2023-12-28 12.50 12.50 12.50 12.50 0.0M
2023-12-26 12.10 12.20 12.10 12.20 0.1M
2023-12-22 12.20 12.20 12.20 12.20 0.0M
2023-12-20 12.20 12.20 12.20 12.20 0.0M
2023-12-14 12.20 12.20 12.20 12.20 0.0M
2023-12-11 12.10 12.10 12.10 12.10 0.0M
2023-12-08 12.20 12.20 12.10 12.10 0.0M
2023-12-07 12.10 12.10 12.10 12.10 0.0M
2023-12-06 12.10 12.60 12.10 12.20 0.0M
2023-12-04 12.10 12.10 12.10 12.10 0.0M
2023-12-01 12.10 12.10 12.10 12.10 0.0M
2023-11-24 12.10 12.10 12.10 12.10 0.0M
2023-11-20 12.10 12.20 12.10 12.20 0.0M
2023-11-13 12.00 12.00 12.00 12.00 0.0M
2023-11-10 12.00 12.00 12.00 12.00 0.0M
2023-11-09 12.00 12.10 12.00 12.10 0.0M
2023-11-08 12.10 12.10 12.00 12.00 0.1M
2023-11-01 12.20 12.20 12.20 12.20 0.0M
2023-10-30 12.20 12.20 12.20 12.20 0.0M
2023-10-26 12.20 12.20 12.20 12.20 0.0M
2023-10-25 12.10 12.20 12.10 12.20 0.0M
2023-10-24 12.10 12.10 12.10 12.10 0.0M
2023-10-23 12.10 12.10 12.10 12.10 0.0M
2023-10-20 12.20 12.20 12.20 12.20 0.0M
2023-10-18 12.20 12.20 12.20 12.20 0.0M
2023-10-16 12.50 12.50 12.20 12.50 0.0M
2023-10-13 12.30 12.50 12.20 12.20 0.0M
2023-10-11 12.20 12.20 12.20 12.20 0.0M
2023-10-10 12.20 12.20 12.20 12.20 0.0M
2023-10-09 12.30 12.40 12.20 12.20 0.0M
2023-10-06 12.20 12.40 12.20 12.40 0.0M
2023-10-03 12.30 12.40 12.20 12.40 0.0M
2023-09-29 12.30 12.40 12.30 12.40 0.0M
2023-09-28 12.10 12.30 12.10 12.30 0.0M
2023-09-27 12.30 12.30 12.30 12.30 0.0M
2023-09-26 12.30 12.30 12.10 12.20 0.0M
2023-09-25 12.20 12.20 12.20 12.20 0.0M
2023-09-22 12.00 12.20 12.00 12.20 0.0M
2023-09-21 11.80 12.20 11.80 12.20 0.0M
2023-09-20 11.80 12.20 11.80 12.20 0.0M
2023-09-19 11.80 12.20 11.80 12.20 0.0M
2023-09-14 12.00 12.00 12.00 12.00 0.0M
2023-09-11 12.00 12.00 12.00 12.00 0.0M
2023-09-07 12.20 12.20 12.20 12.20 0.0M
2023-09-06 12.00 12.20 12.00 12.20 0.0M
2023-09-05 12.00 12.00 12.00 12.00 0.0M
2023-09-01 11.80 12.10 11.80 12.00 0.0M
2023-08-31 11.80 11.80 11.80 11.80 0.0M
2023-08-30 11.80 12.00 11.80 12.00 0.0M
2023-08-28 11.80 11.80 11.80 11.80 0.0M
2023-08-24 11.30 11.30 11.30 11.30 0.0M
2023-08-18 11.30 11.30 11.30 11.30 0.0M
2023-08-16 11.20 11.20 11.20 11.20 0.0M
2023-08-15 11.60 11.70 11.50 11.50 0.0M
2023-08-14 10.80 11.60 10.80 11.60 0.0M
2023-08-10 10.50 10.60 10.50 10.60 0.0M
2023-07-28 10.30 10.30 10.20 10.20 0.0M
2023-07-27 10.30 10.30 10.30 10.30 0.0M
2023-07-25 10.20 10.20 10.20 10.20 0.0M
2023-07-24 10.10 10.10 10.10 10.10 0.0M
2023-07-21 10.20 10.20 10.20 10.20 0.0M
2023-07-19 10.10 10.10 10.10 10.10 0.0M
2023-07-18 10.20 10.20 10.10 10.10 0.0M
2023-07-17 10.30 10.30 10.30 10.30 0.0M
2023-07-14 10.30 10.30 10.30 10.30 0.0M
2023-07-13 9.90 10.30 9.90 10.30 0.0M
2023-07-06 10.00 10.00 10.00 10.00 0.0M
2023-07-05 10.30 10.30 10.30 10.30 0.0M
2023-07-03 10.00 10.20 10.00 10.20 0.0M
2023-06-29 9.80 9.80 9.80 9.80 0.0M
2023-06-28 9.80 9.80 9.80 9.80 0.0M
2023-06-23 9.80 9.80 9.80 9.80 0.0M
2023-06-22 10.00 10.00 9.80 9.90 0.0M
2023-06-16 10.20 10.20 10.20 10.20 0.0M
2023-06-15 10.20 10.20 10.00 10.20 0.0M
2023-06-07 10.30 10.30 10.30 10.30 0.0M
2023-06-02 10.50 10.50 10.50 10.50 0.0M
2023-05-24 10.00 10.00 10.00 10.00 0.0M
2023-05-22 9.90 10.00 9.90 10.00 0.0M
2023-05-19 9.60 9.60 9.60 9.60 0.0M
2023-05-17 9.60 9.60 9.60 9.60 0.0M
2023-05-16 9.70 9.70 9.60 9.60 0.0M
2023-05-10 10.00 10.00 10.00 10.00 0.0M
2023-05-09 10.00 10.00 10.00 10.00 0.0M
2023-05-05 10.00 11.00 9.50 9.50 0.0M
2023-05-04 10.40 10.40 9.40 9.40 0.0M
2023-05-03 10.90 10.90 10.50 10.60 0.0M
2023-05-02 11.80 11.90 11.00 11.00 0.0M
2023-04-26 12.00 12.00 12.00 12.00 0.0M
2023-04-25 12.00 12.00 11.80 11.80 0.0M
2023-04-19 12.40 12.50 12.40 12.50 0.0M
2023-04-14 12.50 12.50 12.50 12.50 0.0M
2023-04-13 12.20 12.80 12.20 12.50 0.0M
2023-04-12 12.00 12.70 12.00 12.20 0.0M
2023-04-11 12.10 12.10 12.00 12.00 0.0M
2023-04-04 12.80 12.80 12.80 12.80 0.0M
2023-03-31 12.80 12.80 12.80 12.80 0.0M
2023-03-30 12.10 12.10 12.00 12.00 0.0M
2023-03-29 12.10 12.10 12.10 12.10 0.0M
2023-03-28 12.10 12.10 12.10 12.10 0.0M
2023-03-27 12.20 12.20 12.10 12.10 0.0M
2023-03-23 12.60 12.60 11.10 12.10 0.0M
2023-03-22 13.10 13.10 12.90 12.90 0.0M
2023-03-21 13.10 13.10 13.10 13.10 0.0M
2023-03-14 12.90 13.10 12.90 13.00 0.0M
2023-03-13 14.20 14.20 12.80 12.90 0.0M
2023-03-10 14.50 14.50 14.40 14.40 0.0M
2023-03-09 14.80 14.80 14.50 14.50 0.0M
2023-03-07 15.00 15.00 14.90 15.00 0.0M
2023-03-03 15.00 15.00 15.00 15.00 0.0M
2023-03-02 14.90 15.00 14.90 15.00 0.0M
2023-02-28 14.50 15.00 14.50 15.00 0.0M
2023-02-27 14.40 14.50 14.40 14.50 0.0M
2023-02-16 14.50 14.50 14.50 14.50 0.0M
2023-02-13 14.40 14.50 14.20 14.50 0.0M
2023-02-10 14.20 14.30 13.80 14.30 0.0M
2023-02-09 14.00 14.10 14.00 14.10 0.0M
2023-02-08 14.10 14.10 14.10 14.10 0.0M
2023-02-03 14.20 14.20 14.00 14.10 0.0M
2023-02-02 14.00 14.00 13.30 13.30 0.0M
2023-02-01 13.30 13.90 13.30 13.90 0.0M
2023-01-27 14.00 14.30 14.00 14.30 0.0M
2023-01-26 14.10 14.10 14.10 14.10 0.0M
2023-01-25 13.90 14.00 13.90 14.00 0.0M
2023-01-23 13.90 13.90 13.10 13.90 0.0M
2023-01-20 13.70 13.70 13.70 13.70 0.0M
2023-01-19 14.00 14.00 14.00 14.00 0.0M
2023-01-18 14.00 14.00 14.00 14.00 0.0M
2023-01-10 13.80 13.80 13.80 13.80 0.0M
2023-01-05 13.80 14.00 13.80 14.00 0.0M
2023-01-04 13.70 14.00 13.70 14.00 0.0M