Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1st Constitution Bcp (NQ: FCCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.10 11.11 11.00 11.00 4,610 -0.15(-1.35%)
Jan 29, 2015 11.12 11.25 11.12 11.15 4,479 +0.03(+0.27%)
Jan 28, 2015 11.10 11.30 11.10 11.12 13,841 +0.10(+0.91%)
Jan 26, 2015 11.17 11.02 11.02 11.02 6,300 -0.15(-1.34%)
Jan 23, 2015 11.17 11.17 11.17 11.17 325 +0.12(+1.09%)
Jan 22, 2015 11.05 11.05 11.05 11.05 870 +0.00(+0.00%)
Jan 21, 2015 11.01 11.06 10.99 11.05 16,343 +0.04(+0.36%)
Jan 20, 2015 11.01 11.01 11.01 11.01 429 +0.00(+0.00%)
Jan 16, 2015 11.11 11.11 11.01 11.01 3,700 -0.05(-0.45%)
Jan 15, 2015 11.06 11.06 11.06 11.06 247 +0.03(+0.27%)
Jan 14, 2015 11.03 11.03 11.03 11.03 210 -0.02(-0.18%)
Jan 13, 2015 11.16 11.16 11.01 11.05 1,630 -0.06(-0.54%)
Jan 12, 2015 11.12 11.17 11.11 11.11 1,200 +0.01(+0.09%)
Jan 09, 2015 11.11 11.11 11.01 11.10 1,223 +0.05(+0.45%)
Jan 08, 2015 11.00 11.16 11.00 11.05 1,668 +0.06(+0.55%)
Jan 07, 2015 10.95 11.12 10.93 10.99 1,700 +0.01(+0.09%)
Jan 06, 2015 10.89 10.98 10.89 10.98 500 -0.19(-1.70%)
Jan 05, 2015 11.14 11.17 11.01 11.17 776 +0.03(+0.27%)
Jan 02, 2015 11.14 11.14 11.14 11.14 200 +0.25(+2.30%)
Dec 31, 2014 11.04 10.89 10.89 10.89 3,700 -0.01(-0.09%)
Dec 30, 2014 10.85 10.90 10.85 10.90 5,140 -0.01(-0.08%)
Dec 29, 2014 10.85 11.17 10.85 10.91 3,830 +0.05(+0.45%)
Dec 26, 2014 11.17 11.17 10.85 10.86 669 -0.02(-0.18%)
Dec 22, 2014 10.90 10.88 10.88 10.88 600 -0.02(-0.18%)
Dec 19, 2014 10.85 10.90 10.85 10.90 5,020 +0.00(+0.00%)
Dec 18, 2014 10.85 10.90 10.85 10.90 7,953 +0.05(+0.46%)
Dec 17, 2014 10.78 11.00 10.75 10.85 5,403 -0.13(-1.18%)
Dec 16, 2014 10.98 10.98 10.98 10.98 342 +0.28(+2.62%)
Dec 15, 2014 10.70 10.70 10.70 10.70 102 -0.10(-0.93%)
Dec 12, 2014 10.70 10.81 10.70 10.80 436 +0.06(+0.56%)
Dec 11, 2014 10.99 11.17 10.71 10.74 7,955 -0.04(-0.37%)
Dec 10, 2014 10.72 10.78 10.72 10.78 268 +0.07(+0.65%)
Dec 09, 2014 10.70 10.88 10.61 10.71 3,643 +0.05(+0.47%)
Dec 08, 2014 10.69 10.89 10.64 10.66 4,315 -0.02(-0.19%)
Dec 05, 2014 10.94 10.94 10.68 10.68 2,211 -0.22(-2.06%)
Dec 04, 2014 10.57 11.00 10.57 10.90 7,712 +0.17(+1.57%)
Dec 03, 2014 10.55 10.74 10.55 10.74 386 +0.02(+0.15%)
Dec 02, 2014 10.62 10.82 10.55 10.72 16,326 +0.11(+1.02%)
Dec 01, 2014 10.61 10.61 10.61 10.61 853 -0.06(-0.60%)
Nov 26, 2014 10.68 10.68 10.68 10.68 200 -0.10(-0.97%)
Nov 25, 2014 10.77 10.78 10.77 10.78 3,884 -0.14(-1.28%)
Nov 24, 2014 10.97 10.97 10.92 10.92 613 +0.16(+1.49%)
Nov 21, 2014 10.55 10.96 10.55 10.76 3,675 +0.10(+0.94%)
Nov 19, 2014 10.98 10.66 10.66 10.66 81 -0.51(-4.57%)
Nov 18, 2014 11.07 11.17 10.98 11.17 986 +0.00(+0.00%)
Nov 17, 2014 11.06 11.39 10.64 11.17 1,650 -0.02(-0.18%)
Nov 14, 2014 10.96 11.40 10.45 11.19 5,348 +0.62(+5.86%)
Nov 11, 2014 10.57 10.57 10.57 10.57 200 -0.01(-0.09%)
Nov 10, 2014 10.58 10.58 10.58 10.58 300 +0.02(+0.19%)
Nov 07, 2014 10.88 10.88 10.45 10.56 8,272 -0.25(-2.31%)
Nov 06, 2014 11.30 11.30 10.81 10.81 915 -0.03(-0.28%)
Nov 05, 2014 11.25 11.30 10.81 10.84 3,384 -0.04(-0.39%)
Nov 04, 2014 11.16 11.23 10.88 10.88 1,177 -0.42(-3.69%)
Nov 03, 2014 11.30 11.30 11.30 11.30 164 +0.52(+4.82%)
Oct 30, 2014 11.40 10.78 10.78 10.78 4,600 -0.22(-2.00%)
Oct 29, 2014 10.60 11.00 10.60 11.00 7,618 +0.24(+2.23%)
Oct 28, 2014 10.85 10.95 10.74 10.76 1,107 -0.23(-2.09%)
Oct 27, 2014 10.75 10.99 10.41 10.99 8,014 +0.36(+3.39%)
Oct 24, 2014 10.72 10.77 10.45 10.63 9,627 -0.09(-0.84%)
Oct 23, 2014 10.65 10.72 10.65 10.72 5,400 +0.12(+1.13%)
Oct 22, 2014 10.59 10.63 10.59 10.60 7,300 +0.05(+0.47%)
Oct 21, 2014 10.47 10.56 10.25 10.55 15,046 +0.06(+0.57%)
Oct 20, 2014 10.50 10.50 10.32 10.49 3,553 +0.35(+3.45%)
Oct 17, 2014 10.14 10.32 10.32 10.14 525 -0.18(-1.74%)
Oct 15, 2014 10.21 10.32 10.32 10.32 400 +0.02(+0.19%)
Oct 14, 2014 10.28 10.30 10.22 10.30 821 +0.02(+0.19%)
Oct 10, 2014 10.16 10.28 10.28 10.28 150 -0.02(-0.19%)
Oct 09, 2014 10.24 10.24 10.24 10.30 1,157 -0.17(-1.62%)
Oct 08, 2014 10.28 10.47 10.20 10.47 669 +0.11(+1.06%)
Oct 07, 2014 10.22 10.46 10.22 10.36 2,045 +0.05(+0.48%)
Oct 06, 2014 10.25 10.31 10.25 10.31 970 +0.01(+0.10%)
Oct 03, 2014 10.20 10.37 10.17 10.30 3,207 +0.16(+1.58%)
Oct 02, 2014 10.10 10.25 10.10 10.14 2,541 +0.04(+0.40%)
Oct 01, 2014 10.10 10.30 10.10 10.10 2,633 -0.15(-1.46%)
Sep 30, 2014 10.30 10.30 10.12 10.25 1,702 +0.01(+0.10%)
Sep 29, 2014 10.09 10.42 10.09 10.24 4,155 +0.05(+0.52%)
Sep 26, 2014 10.08 10.43 10.08 10.19 9,719 -0.23(-2.24%)
Sep 25, 2014 10.03 10.42 10.03 10.42 3,476 +0.35(+3.48%)
Sep 24, 2014 10.07 10.07 10.05 10.07 673 -0.18(-1.76%)
Sep 23, 2014 10.06 10.25 10.05 10.25 4,100 -0.02(-0.19%)
Sep 22, 2014 10.16 10.27 10.06 10.27 14,184 +0.14(+1.38%)
Sep 19, 2014 10.15 10.29 10.13 10.13 9,620 -0.15(-1.46%)
Sep 18, 2014 10.22 10.28 10.22 10.28 668 -0.01(-0.10%)
Sep 17, 2014 10.27 10.42 10.23 10.29 6,634 +0.11(+1.08%)
Sep 16, 2014 10.45 10.45 10.18 10.18 1,649 -0.23(-2.21%)
Sep 15, 2014 10.37 10.41 10.37 10.41 764 -0.05(-0.48%)
Sep 12, 2014 10.46 10.50 10.22 10.46 3,584 +0.03(+0.24%)
Sep 11, 2014 10.21 10.94 10.13 10.44 22,957 +0.10(+0.92%)
Sep 10, 2014 10.50 10.50 10.27 10.34 1,141 -0.06(-0.58%)
Sep 09, 2014 10.44 10.45 10.23 10.40 1,677 -0.07(-0.67%)
Sep 08, 2014 10.24 10.47 10.18 10.47 975 -0.03(-0.29%)
Sep 05, 2014 10.24 10.50 10.24 10.50 1,059 +0.10(+0.96%)
Sep 04, 2014 10.47 10.41 10.41 10.40 3,422 -0.01(-0.10%)
Sep 03, 2014 10.26 10.50 10.18 10.41 2,970 +0.01(+0.10%)
Sep 02, 2014 10.06 10.50 10.02 10.40 7,771 +0.52(+5.25%)
Aug 29, 2014 10.04 9.881 9.881 9.881 10,300 +0.01(+0.12%)
Aug 28, 2014 10.21 10.34 9.870 9.870 5,196 -0.28(-2.76%)
Aug 27, 2014 9.900 10.26 9.900 10.15 10,364 -0.04(-0.39%)
Aug 26, 2014 9.850 10.19 9.850 10.19 4,646 -0.01(-0.10%)
Aug 25, 2014 10.13 10.20 9.800 10.20 9,391 +0.20(+2.00%)
Aug 22, 2014 10.10 10.16 10.10 10.00 7,902 -0.10(-0.99%)
Aug 21, 2014 10.09 10.14 9.790 10.10 8,616 +0.00(+0.00%)
Aug 20, 2014 9.920 10.11 9.920 10.10 4,805 -0.01(-0.10%)
Aug 19, 2014 10.20 10.20 9.940 10.11 6,491 +0.07(+0.70%)
Aug 18, 2014 9.790 10.08 9.790 10.04 9,381 +0.00(+0.00%)
Aug 15, 2014 10.07 10.08 9.980 10.04 8,571 -0.03(-0.30%)
Aug 14, 2014 9.955 10.15 9.720 10.07 2,285 +0.00(+0.00%)
Aug 12, 2014 10.06 10.07 10.07 10.07 2,200 +0.03(+0.30%)
Aug 11, 2014 10.04 10.04 10.04 10.04 1,682 -0.12(-1.18%)
Aug 08, 2014 10.20 10.20 10.04 10.16 1,152 +0.00(+0.00%)
Aug 07, 2014 10.25 10.25 10.16 10.16 532 +0.12(+1.20%)
Aug 06, 2014 10.04 10.04 10.04 10.04 304 +0.04(+0.40%)
Aug 05, 2014 10.04 10.08 9.970 10.00 6,808 -0.01(-0.10%)
Aug 04, 2014 9.700 10.01 9.700 10.01 7,393 +0.00(+0.05%)
Aug 01, 2014 10.04 10.05 10.01 10.01 11,798 -0.01(-0.15%)
Jul 31, 2014 10.10 10.10 10.02 10.02 3,199 -0.08(-0.79%)
Jul 30, 2014 10.25 10.25 10.10 10.10 3,500 -0.15(-1.46%)
Jul 29, 2014 10.19 10.25 10.19 10.25 300 +0.00(+0.00%)
Jul 28, 2014 10.25 10.20 10.20 10.25 500 +0.05(+0.49%)
Jul 24, 2014 10.15 10.20 10.20 10.20 101 +0.09(+0.90%)
Jul 23, 2014 10.17 10.17 10.10 10.11 2,913 -0.04(-0.40%)
Jul 22, 2014 10.18 10.24 10.14 10.15 3,293 +0.02(+0.20%)
Jul 21, 2014 10.19 10.32 10.04 10.13 24,702 -0.03(-0.30%)
Jul 18, 2014 10.18 10.35 10.01 10.16 13,863 -0.05(-0.49%)
Jul 17, 2014 10.21 10.35 10.20 10.21 22,900 -0.11(-1.07%)
Jul 16, 2014 10.23 10.35 10.22 10.32 25,730 +0.00(+0.00%)
Jul 15, 2014 10.30 10.33 10.30 10.32 18,734 -0.03(-0.29%)
Jul 14, 2014 10.28 10.39 10.25 10.35 11,616 +0.10(+0.98%)
Jul 11, 2014 10.18 10.25 10.18 10.25 332 +0.05(+0.49%)
Jul 10, 2014 10.17 10.20 10.17 10.20 3,144 +0.00(+0.00%)
Jul 09, 2014 10.13 10.20 10.13 10.20 2,000 -0.01(-0.10%)
Jul 08, 2014 10.18 10.21 10.16 10.21 1,522 +0.01(+0.10%)
Jul 07, 2014 10.25 10.25 10.20 10.20 3,620 +0.03(+0.29%)
Jul 02, 2014 10.21 10.17 10.17 10.17 200 -0.03(-0.29%)
Jul 01, 2014 10.15 10.35 10.15 10.20 7,876 +0.06(+0.59%)
Jun 30, 2014 10.04 10.35 10.04 10.14 3,978 -0.16(-1.55%)
Jun 27, 2014 10.30 10.30 10.30 10.30 504 -0.05(-0.48%)
Jun 26, 2014 10.40 10.40 10.35 10.35 1,201 +0.05(+0.49%)
Jun 25, 2014 10.30 10.30 10.30 10.30 600 +0.01(+0.10%)
Jun 24, 2014 10.29 10.32 10.29 10.29 24,283 +0.00(+0.00%)
Jun 23, 2014 10.45 10.49 10.29 10.29 12,270 -0.09(-0.87%)
Jun 20, 2014 10.38 10.38 10.38 10.38 165 -0.13(-1.24%)
Jun 19, 2014 10.50 10.57 10.49 10.51 697 -0.08(-0.76%)
Jun 17, 2014 10.59 10.59 10.59 10.59 400 +0.27(+2.61%)
Jun 16, 2014 10.32 10.32 10.32 10.32 135 -0.26(-2.45%)
Jun 12, 2014 10.50 10.58 10.58 10.58 2 +0.11(+1.05%)
Jun 11, 2014 10.50 10.50 10.47 10.47 308 +0.07(+0.67%)
Jun 10, 2014 10.40 10.55 10.39 10.40 15,575 -0.06(-0.57%)
Jun 06, 2014 10.35 10.46 10.33 10.46 4,965 +0.07(+0.67%)
Jun 05, 2014 10.30 10.40 10.30 10.39 1,127 -0.06(-0.57%)
Jun 03, 2014 10.45 10.45 10.45 10.45 0 +0.05(+0.48%)
Jun 02, 2014 10.40 10.40 10.40 10.40 100 -0.22(-2.07%)
May 30, 2014 10.62 10.62 10.62 10.62 461 +0.07(+0.66%)
May 29, 2014 10.55 10.55 10.55 10.55 393 -0.02(-0.19%)
May 27, 2014 10.32 10.57 10.57 10.57 5,700 +0.07(+0.67%)
May 22, 2014 10.51 10.50 10.50 10.50 2,400 +0.00(+0.00%)
May 19, 2014 10.50 10.50 10.50 10.50 0 +0.08(+0.77%)
May 15, 2014 10.42 10.42 10.42 10.42 0 -0.05(-0.48%)
May 14, 2014 10.45 10.55 10.40 10.47 11,250 +0.02(+0.19%)
May 13, 2014 10.50 10.50 10.35 10.45 2,473 +0.10(+0.97%)
May 12, 2014 10.75 10.75 10.28 10.35 73,831 +0.01(+0.10%)
May 08, 2014 10.47 10.34 10.34 10.34 12 -0.35(-3.28%)
May 07, 2014 10.69 10.69 10.69 10.69 190 +0.09(+0.86%)
May 05, 2014 10.64 10.60 10.60 10.60 1 -0.06(-0.56%)
May 01, 2014 10.66 10.66 10.66 10.66 0 +0.24(+2.30%)
Apr 30, 2014 10.75 10.75 10.39 10.42 3,604 -0.33(-3.07%)
Apr 29, 2014 10.40 10.77 10.38 10.75 6,041 +0.50(+4.88%)
Apr 28, 2014 10.25 10.25 10.11 10.25 1,340 +0.04(+0.39%)
Apr 25, 2014 10.29 10.29 10.19 10.21 15,141 -0.11(-1.07%)
Apr 24, 2014 10.33 10.33 10.32 10.32 1,200 +0.05(+0.49%)
Apr 23, 2014 10.29 10.38 10.14 10.27 30,091 -0.02(-0.19%)
Apr 21, 2014 10.11 10.29 10.29 10.29 75 +0.19(+1.88%)
Apr 17, 2014 10.06 10.10 10.10 10.10 8,600 +0.00(+0.00%)
Apr 16, 2014 10.27 10.27 10.05 10.10 5,740 -0.10(-0.98%)
Apr 15, 2014 10.10 10.25 10.10 10.20 14,393 +0.10(+0.99%)
Apr 14, 2014 10.15 10.25 10.10 10.10 39,772 -0.13(-1.27%)
Apr 11, 2014 10.10 10.40 10.10 10.23 25,099 +0.08(+0.79%)
Apr 08, 2014 10.15 10.15 10.15 10.15 20 +0.04(+0.40%)
Apr 07, 2014 10.11 10.13 10.11 10.11 1,355 +0.01(+0.10%)
Apr 04, 2014 10.31 10.31 10.10 10.10 5,260 -0.15(-1.46%)
Apr 03, 2014 10.25 10.25 10.25 10.25 385 +0.05(+0.51%)
Apr 02, 2014 10.22 10.22 10.20 10.20 2,124 -0.20(-1.94%)
Apr 01, 2014 10.45 10.47 10.30 10.40 8,566 +0.01(+0.14%)
Mar 31, 2014 10.36 10.39 10.32 10.39 1,576 +0.04(+0.34%)
Mar 28, 2014 10.31 10.35 10.29 10.35 3,702 +0.07(+0.68%)
Mar 27, 2014 10.28 10.28 10.28 10.28 210 +0.05(+0.49%)
Mar 26, 2014 10.23 10.26 10.23 10.23 1,059 -0.08(-0.78%)
Mar 25, 2014 10.41 10.58 10.28 10.31 2,206 -0.09(-0.87%)
Mar 24, 2014 10.40 10.40 10.40 10.40 537 +0.09(+0.87%)
Mar 21, 2014 10.33 10.33 10.26 10.31 1,905 -0.05(-0.46%)
Mar 20, 2014 10.32 10.49 10.21 10.36 19,758 +0.04(+0.39%)
Mar 19, 2014 10.21 10.35 10.18 10.32 6,478 +0.05(+0.49%)
Mar 18, 2014 10.35 10.43 10.18 10.27 6,046 -0.03(-0.32%)
Mar 17, 2014 10.20 10.49 10.10 10.30 22,169 +0.08(+0.78%)
Mar 14, 2014 10.14 10.50 10.14 10.22 11,339 -0.08(-0.78%)
Mar 13, 2014 10.20 10.30 10.20 10.30 1,698 +0.05(+0.49%)
Mar 12, 2014 10.25 10.25 10.25 10.25 10,100 +0.00(+0.00%)
Mar 11, 2014 10.30 10.30 10.25 10.25 402 -0.05(-0.49%)
Mar 10, 2014 10.30 10.30 10.30 10.30 808 +0.05(+0.49%)
Mar 07, 2014 10.30 10.30 10.22 10.25 3,090 -0.10(-0.97%)
Mar 06, 2014 10.30 10.35 10.30 10.35 1,500 +0.08(+0.78%)
Mar 05, 2014 10.25 10.35 10.25 10.27 2,101 -0.03(-0.29%)
Mar 04, 2014 10.32 10.35 10.30 10.30 3,790 -0.02(-0.19%)
Mar 03, 2014 10.32 10.32 10.25 10.32 1,541 +0.00(+0.00%)
Feb 28, 2014 10.12 10.35 10.12 10.32 2,503 +0.08(+0.78%)
Feb 27, 2014 10.10 10.30 10.10 10.24 608 -0.21(-2.01%)
Feb 25, 2014 10.45 10.45 10.45 10.45 36 +0.07(+0.68%)
Feb 24, 2014 10.09 10.38 10.09 10.38 477 +0.32(+3.18%)
Feb 21, 2014 10.07 10.43 10.06 10.06 2,213 -0.15(-1.47%)
Feb 20, 2014 10.07 10.27 10.07 10.21 3,427 -0.06(-0.58%)
Feb 19, 2014 10.30 10.45 10.07 10.27 2,156 -0.18(-1.72%)
Feb 18, 2014 10.30 10.55 10.20 10.45 1,353 +0.08(+0.77%)
Feb 14, 2014 10.37 10.37 10.37 10.37 10,600 -0.10(-0.96%)
Feb 12, 2014 10.50 10.47 10.47 10.47 6,100 -0.29(-2.70%)
Feb 11, 2014 10.21 11.00 10.11 10.76 4,165 +0.36(+3.46%)
Feb 10, 2014 10.72 10.72 10.40 10.40 3,484 -0.55(-5.02%)
Feb 07, 2014 10.65 11.00 10.65 10.95 4,645 +0.45(+4.29%)
Feb 06, 2014 10.40 10.58 10.37 10.50 5,105 +0.19(+1.84%)
Feb 05, 2014 10.37 10.51 10.26 10.31 9,400 -0.01(-0.10%)
Feb 04, 2014 10.20 10.70 10.10 10.32 30,152 +0.31(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.