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 (%)
Oct 30, 2014 10.44 9.868 9.868 9.868 5,025 -0.20(-2.00%)
Oct 29, 2014 9.703 10.07 9.703 10.07 8,322 +0.22(+2.23%)
Oct 28, 2014 9.932 10.02 9.831 9.850 1,209 -0.21(-2.09%)
Oct 27, 2014 9.840 10.06 9.529 10.06 8,754 +0.33(+3.39%)
Oct 24, 2014 9.813 9.859 9.567 9.731 10,516 -0.08(-0.84%)
Oct 23, 2014 9.749 9.813 9.749 9.813 5,899 +0.11(+1.13%)
Oct 22, 2014 9.694 9.731 9.694 9.703 7,974 +0.05(+0.47%)
Oct 21, 2014 9.584 9.667 9.383 9.657 16,436 +0.05(+0.57%)
Oct 20, 2014 9.612 9.612 9.447 9.602 3,881 +0.32(+3.45%)
Oct 17, 2014 9.282 9.447 9.447 9.282 573 -0.16(-1.74%)
Oct 15, 2014 9.346 9.447 9.447 9.447 436 +0.02(+0.19%)
Oct 14, 2014 9.410 9.429 9.355 9.429 896 +0.02(+0.19%)
Oct 10, 2014 9.300 9.410 9.410 9.410 163 -0.02(-0.19%)
Oct 09, 2014 9.374 9.374 9.374 9.429 1,263 -0.16(-1.62%)
Oct 08, 2014 9.409 9.584 9.337 9.584 730 +0.10(+1.06%)
Oct 07, 2014 9.355 9.575 9.355 9.483 2,234 +0.05(+0.48%)
Oct 06, 2014 9.383 9.438 9.383 9.438 1,059 +0.01(+0.10%)
Oct 03, 2014 9.337 9.493 9.310 9.429 3,503 +0.15(+1.58%)
Oct 02, 2014 9.245 9.387 9.245 9.282 2,775 +0.04(+0.40%)
Oct 01, 2014 9.245 9.428 9.245 9.245 2,876 -0.14(-1.46%)
Sep 30, 2014 9.429 9.429 9.264 9.383 1,859 +0.01(+0.10%)
Sep 29, 2014 9.236 9.538 9.236 9.374 4,539 +0.05(+0.52%)
Sep 26, 2014 9.227 9.548 9.227 9.325 10,617 -0.21(-2.24%)
Sep 25, 2014 9.181 9.538 9.181 9.538 3,797 +0.32(+3.48%)
Sep 24, 2014 9.218 9.218 9.200 9.218 735 -0.16(-1.76%)
Sep 23, 2014 9.209 9.383 9.200 9.383 4,478 -0.02(-0.19%)
Sep 22, 2014 9.300 9.401 9.209 9.401 15,494 +0.13(+1.38%)
Sep 19, 2014 9.291 9.424 9.273 9.273 10,509 -0.14(-1.46%)
Sep 18, 2014 9.355 9.410 9.355 9.410 729 -0.01(-0.10%)
Sep 17, 2014 9.401 9.538 9.364 9.419 7,247 +0.10(+1.08%)
Sep 16, 2014 9.566 9.566 9.319 9.319 1,801 -0.21(-2.21%)
Sep 15, 2014 9.493 9.529 9.493 9.529 834 -0.05(-0.48%)
Sep 12, 2014 9.575 9.612 9.357 9.575 3,915 +0.02(+0.24%)
Sep 11, 2014 9.346 10.01 9.273 9.552 25,078 +0.09(+0.92%)
Sep 10, 2014 9.612 9.612 9.401 9.465 1,246 -0.05(-0.58%)
Sep 09, 2014 9.557 9.566 9.364 9.520 1,831 -0.06(-0.67%)
Sep 08, 2014 9.374 9.584 9.319 9.584 1,065 -0.03(-0.29%)
Sep 05, 2014 9.374 9.612 9.374 9.612 1,156 +0.09(+0.96%)
Sep 04, 2014 9.584 9.529 9.529 9.520 3,738 -0.01(-0.10%)
Sep 03, 2014 9.392 9.612 9.319 9.529 3,244 +0.01(+0.10%)
Sep 02, 2014 9.209 9.612 9.173 9.520 8,489 +0.47(+5.25%)
Aug 29, 2014 9.191 9.045 9.045 9.045 11,251 +0.01(+0.12%)
Aug 28, 2014 9.346 9.461 9.035 9.035 5,676 -0.26(-2.76%)
Aug 27, 2014 9.062 9.392 9.062 9.291 11,321 -0.04(-0.39%)
Aug 26, 2014 9.017 9.328 9.017 9.328 5,075 -0.01(-0.10%)
Aug 25, 2014 9.273 9.337 8.971 9.337 10,258 +0.18(+2.00%)
Aug 22, 2014 9.245 9.300 9.245 9.154 8,632 -0.09(-0.99%)
Aug 21, 2014 9.236 9.282 8.962 9.245 9,412 +0.00(+0.00%)
Aug 20, 2014 9.081 9.255 9.081 9.245 5,249 -0.01(-0.10%)
Aug 19, 2014 9.337 9.337 9.099 9.255 7,090 +0.06(+0.70%)
Aug 18, 2014 8.962 9.227 8.962 9.191 10,248 +0.00(+0.00%)
Aug 15, 2014 9.218 9.227 9.136 9.191 9,363 -0.03(-0.30%)
Aug 14, 2014 9.113 9.291 8.898 9.218 2,496 +0.00(+0.00%)
Aug 12, 2014 9.209 9.218 9.218 9.218 2,403 +0.03(+0.30%)
Aug 11, 2014 9.191 9.191 9.191 9.191 1,837 -0.11(-1.18%)
Aug 08, 2014 9.337 9.337 9.191 9.300 1,258 +0.00(+0.00%)
Aug 07, 2014 9.383 9.383 9.300 9.300 581 +0.11(+1.20%)
Aug 06, 2014 9.191 9.191 9.191 9.191 332 +0.04(+0.40%)
Aug 05, 2014 9.191 9.227 9.126 9.154 7,437 -0.01(-0.10%)
Aug 04, 2014 8.879 9.163 8.879 9.163 8,076 +0.00(+0.05%)
Aug 01, 2014 9.191 9.200 9.159 9.159 12,888 -0.01(-0.15%)
Jul 31, 2014 9.245 9.245 9.172 9.172 3,494 -0.07(-0.79%)
Jul 30, 2014 9.383 9.383 9.245 9.245 3,823 -0.14(-1.46%)
Jul 29, 2014 9.328 9.383 9.328 9.383 327 +0.00(+0.00%)
Jul 28, 2014 9.383 9.337 9.337 9.383 546 +0.05(+0.49%)
Jul 24, 2014 9.291 9.337 9.337 9.337 110 +0.08(+0.90%)
Jul 23, 2014 9.310 9.310 9.245 9.254 3,182 -0.04(-0.40%)
Jul 22, 2014 9.319 9.374 9.282 9.291 3,597 +0.02(+0.20%)
Jul 21, 2014 9.328 9.447 9.191 9.273 26,985 -0.03(-0.30%)
Jul 18, 2014 9.319 9.474 9.163 9.300 15,144 -0.05(-0.49%)
Jul 17, 2014 9.346 9.474 9.337 9.346 25,016 -0.10(-1.07%)
Jul 16, 2014 9.364 9.474 9.359 9.447 28,108 +0.00(+0.00%)
Jul 15, 2014 9.429 9.456 9.429 9.447 20,465 -0.03(-0.29%)
Jul 14, 2014 9.410 9.511 9.383 9.474 12,689 +0.09(+0.98%)
Jul 11, 2014 9.319 9.383 9.319 9.383 362 +0.05(+0.49%)
Jul 10, 2014 9.310 9.337 9.310 9.337 3,434 +0.00(+0.00%)
Jul 09, 2014 9.273 9.337 9.273 9.337 2,184 -0.01(-0.10%)
Jul 08, 2014 9.319 9.346 9.300 9.346 1,662 +0.01(+0.10%)
Jul 07, 2014 9.384 9.384 9.337 9.337 3,954 +0.03(+0.29%)
Jul 02, 2014 9.346 9.310 9.310 9.310 218 -0.03(-0.29%)
Jul 01, 2014 9.291 9.474 9.291 9.337 8,603 +0.05(+0.59%)
Jun 30, 2014 9.191 9.474 9.191 9.282 4,345 -0.15(-1.55%)
Jun 27, 2014 9.429 9.429 9.429 9.429 550 -0.05(-0.48%)
Jun 26, 2014 9.520 9.520 9.474 9.474 1,312 +0.05(+0.49%)
Jun 25, 2014 9.429 9.429 9.429 9.429 655 +0.01(+0.10%)
Jun 24, 2014 9.419 9.447 9.419 9.419 26,527 +0.00(+0.00%)
Jun 23, 2014 9.566 9.602 9.419 9.419 13,404 -0.08(-0.87%)
Jun 20, 2014 9.502 9.502 9.502 9.502 180 -0.12(-1.24%)
Jun 19, 2014 9.612 9.676 9.602 9.621 761 -0.07(-0.76%)
Jun 17, 2014 9.694 9.694 9.694 9.694 436 +0.25(+2.61%)
Jun 16, 2014 9.448 9.448 9.448 9.448 147 -0.24(-2.45%)
Jun 12, 2014 9.612 9.685 9.685 9.685 2 +0.10(+1.05%)
Jun 11, 2014 9.612 9.612 9.584 9.584 336 +0.06(+0.67%)
Jun 10, 2014 9.520 9.657 9.511 9.520 17,014 -0.05(-0.57%)
Jun 06, 2014 9.474 9.575 9.456 9.575 5,423 +0.06(+0.67%)
Jun 05, 2014 9.429 9.525 9.429 9.511 1,231 -0.05(-0.57%)
Jun 03, 2014 9.566 9.566 9.566 9.566 0 +0.05(+0.48%)
Jun 02, 2014 9.520 9.520 9.520 9.520 109 -0.20(-2.07%)
May 30, 2014 9.721 9.721 9.721 9.721 503 +0.06(+0.66%)
May 29, 2014 9.657 9.657 9.657 9.657 429 -0.02(-0.19%)
May 27, 2014 9.447 9.676 9.676 9.676 6,226 +0.06(+0.67%)
May 22, 2014 9.621 9.612 9.612 9.612 2,621 +0.00(+0.00%)
May 19, 2014 9.612 9.612 9.612 9.612 0 +0.07(+0.77%)
May 15, 2014 9.538 9.538 9.538 9.538 0 -0.05(-0.48%)
May 14, 2014 9.566 9.657 9.520 9.584 12,289 +0.02(+0.19%)
May 13, 2014 9.612 9.612 9.474 9.566 2,701 +0.09(+0.97%)
May 12, 2014 9.840 9.840 9.407 9.474 80,654 +0.01(+0.10%)
May 08, 2014 9.584 9.465 9.465 9.465 13 -0.32(-3.28%)
May 07, 2014 9.786 9.786 9.786 9.786 207 +0.08(+0.86%)
May 05, 2014 9.740 9.703 9.703 9.703 1 -0.05(-0.56%)
May 01, 2014 9.758 9.758 9.758 9.758 0 +0.22(+2.30%)
Apr 30, 2014 9.840 9.840 9.511 9.538 3,937 -0.30(-3.07%)
Apr 29, 2014 9.519 9.859 9.502 9.840 6,599 +0.46(+4.88%)
Apr 28, 2014 9.383 9.383 9.255 9.383 1,463 +0.04(+0.39%)
Apr 25, 2014 9.423 9.423 9.328 9.346 16,540 -0.10(-1.07%)
Apr 24, 2014 9.456 9.456 9.447 9.447 1,310 +0.05(+0.49%)
Apr 23, 2014 9.419 9.497 9.282 9.401 32,872 -0.02(-0.19%)
Apr 21, 2014 9.255 9.419 9.419 9.419 81 +0.17(+1.88%)
Apr 17, 2014 9.209 9.245 9.245 9.245 9,394 +0.00(+0.00%)
Apr 16, 2014 9.401 9.401 9.200 9.245 6,270 -0.09(-0.98%)
Apr 15, 2014 9.245 9.383 9.245 9.337 15,723 +0.09(+0.99%)
Apr 14, 2014 9.291 9.383 9.245 9.245 43,447 -0.12(-1.27%)
Apr 11, 2014 9.245 9.520 9.245 9.364 27,418 +0.07(+0.79%)
Apr 08, 2014 9.291 9.291 9.291 9.291 21 +0.04(+0.40%)
Apr 07, 2014 9.256 9.273 9.255 9.255 1,480 +0.01(+0.10%)
Apr 04, 2014 9.438 9.438 9.245 9.245 5,746 -0.14(-1.46%)
Apr 03, 2014 9.383 9.383 9.383 9.383 420 +0.05(+0.51%)
Apr 02, 2014 9.355 9.355 9.335 9.335 2,320 -0.18(-1.94%)
Apr 01, 2014 9.566 9.584 9.429 9.520 9,357 +0.01(+0.14%)
Mar 31, 2014 9.483 9.507 9.447 9.507 1,721 +0.03(+0.34%)
Mar 28, 2014 9.438 9.474 9.419 9.474 4,044 +0.06(+0.68%)
Mar 27, 2014 9.410 9.410 9.410 9.410 229 +0.05(+0.49%)
Mar 26, 2014 9.365 9.392 9.364 9.364 1,156 -0.07(-0.78%)
Mar 25, 2014 9.529 9.683 9.410 9.438 2,409 -0.08(-0.87%)
Mar 24, 2014 9.520 9.520 9.520 9.520 586 +0.08(+0.87%)
Mar 21, 2014 9.456 9.456 9.392 9.438 2,081 -0.04(-0.46%)
Mar 20, 2014 9.447 9.602 9.351 9.482 21,584 +0.04(+0.39%)
Mar 19, 2014 9.346 9.474 9.319 9.445 7,076 +0.05(+0.49%)
Mar 18, 2014 9.474 9.548 9.319 9.399 6,604 -0.03(-0.32%)
Mar 17, 2014 9.337 9.602 9.245 9.429 24,217 +0.07(+0.78%)
Mar 14, 2014 9.282 9.612 9.282 9.355 12,387 -0.07(-0.78%)
Mar 13, 2014 9.337 9.429 9.337 9.429 1,854 +0.05(+0.49%)
Mar 12, 2014 9.383 9.383 9.383 9.383 11,033 +0.00(+0.00%)
Mar 11, 2014 9.428 9.429 9.383 9.383 439 -0.05(-0.49%)
Mar 10, 2014 9.429 9.429 9.429 9.429 882 +0.05(+0.49%)
Mar 07, 2014 9.429 9.429 9.355 9.383 3,375 -0.09(-0.97%)
Mar 06, 2014 9.429 9.474 9.429 9.474 1,638 +0.07(+0.78%)
Mar 05, 2014 9.384 9.474 9.383 9.401 2,295 -0.03(-0.29%)
Mar 04, 2014 9.447 9.474 9.429 9.429 4,140 -0.02(-0.19%)
Mar 03, 2014 9.447 9.447 9.383 9.447 1,683 +0.00(+0.00%)
Feb 28, 2014 9.265 9.475 9.265 9.447 2,734 +0.07(+0.78%)
Feb 27, 2014 9.245 9.429 9.245 9.374 664 -0.19(-2.01%)
Feb 25, 2014 9.566 9.566 9.566 9.566 39 +0.06(+0.68%)
Feb 24, 2014 9.238 9.502 9.238 9.502 521 +0.29(+3.18%)
Feb 21, 2014 9.218 9.545 9.209 9.209 2,417 -0.14(-1.47%)
Feb 20, 2014 9.218 9.401 9.218 9.346 3,743 -0.05(-0.58%)
Feb 19, 2014 9.429 9.566 9.218 9.401 2,355 -0.16(-1.72%)
Feb 18, 2014 9.429 9.657 9.337 9.566 1,478 +0.07(+0.77%)
Feb 14, 2014 9.493 9.493 9.493 9.493 11,579 -0.09(-0.96%)
Feb 12, 2014 9.612 9.584 9.584 9.584 6,663 -0.27(-2.70%)
Feb 11, 2014 9.346 10.07 9.255 9.850 4,549 +0.33(+3.46%)
Feb 10, 2014 9.813 9.813 9.520 9.520 3,806 -0.50(-5.02%)
Feb 07, 2014 9.749 10.07 9.749 10.02 5,074 +0.41(+4.29%)
Feb 06, 2014 9.520 9.685 9.493 9.612 5,576 +0.17(+1.84%)
Feb 05, 2014 9.493 9.617 9.392 9.438 10,268 -0.01(-0.10%)
Feb 04, 2014 9.337 9.795 9.245 9.447 32,938 +0.28(+3.10%)
Feb 03, 2014 9.548 9.781 9.154 9.163 20,391 -0.41(-4.30%)
Jan 31, 2014 9.502 9.859 9.502 9.575 3,499 +0.16(+1.65%)
Jan 30, 2014 9.557 9.840 9.273 9.419 28,997 -0.13(-1.34%)
Jan 29, 2014 9.703 9.822 9.548 9.548 9,102 -0.22(-2.25%)
Jan 28, 2014 9.657 10.06 9.657 9.767 7,714 +0.19(+2.01%)
Jan 27, 2014 9.593 9.593 9.575 9.575 1,092 +0.05(+0.58%)
Jan 24, 2014 9.520 9.529 9.520 9.520 798 -0.18(-1.89%)
Jan 23, 2014 9.703 9.703 9.703 9.703 241 +0.11(+1.15%)
Jan 22, 2014 10.02 10.08 9.493 9.593 7,870 -0.38(-3.85%)
Jan 21, 2014 9.978 9.978 9.978 9.978 109 -0.03(-0.27%)
Jan 16, 2014 10.01 10.01 10.01 10.01 109 +0.03(+0.28%)
Jan 15, 2014 9.978 9.978 9.978 9.978 109 +0.17(+1.77%)
Jan 14, 2014 10.01 10.01 9.804 9.804 2,055 -0.20(-2.01%)
Jan 13, 2014 10.08 10.08 9.337 10.01 13,552 -0.16(-1.53%)
Jan 10, 2014 10.07 10.17 9.831 10.16 18,555 +0.03(+0.27%)
Jan 09, 2014 10.07 10.33 10.07 10.13 1,857 -0.15(-1.43%)
Jan 08, 2014 10.25 10.28 10.25 10.28 600 -0.06(-0.62%)
Jan 07, 2014 10.33 10.34 10.29 10.34 1,011 +0.27(+2.63%)
Jan 06, 2014 10.07 10.34 10.07 10.08 5,135 +0.01(+0.09%)
Jan 03, 2014 10.07 10.10 10.07 10.07 2,203 -0.01(-0.09%)
Jan 02, 2014 10.07 10.08 9.355 10.08 4,823 +0.01(+0.09%)
Dec 27, 2013 10.29 10.07 10.07 10.07 2,075 +0.00(+0.00%)
Dec 26, 2013 9.736 10.07 9.736 10.07 825 +0.33(+3.38%)
Dec 20, 2013 9.703 9.740 9.740 9.740 1,857 +0.04(+0.38%)
Dec 18, 2013 9.877 9.703 9.703 9.703 1,747 -0.55(-5.36%)
Dec 17, 2013 10.25 10.25 10.22 10.25 1,972 +0.18(+1.82%)
Dec 16, 2013 10.07 10.07 10.07 10.07 1,509 -0.26(-2.48%)
Dec 13, 2013 10.20 10.34 10.20 10.33 1,119 +0.19(+1.90%)
Dec 10, 2013 10.13 10.13 10.13 10.13 0 +0.06(+0.64%)
Dec 09, 2013 10.20 10.20 10.07 10.07 327 -0.37(-3.51%)
Dec 06, 2013 10.07 10.89 10.07 10.44 0 +0.37(+3.64%)
Dec 05, 2013 10.07 10.07 10.07 10.07 0 -0.23(-2.22%)
Dec 04, 2013 10.35 10.44 10.26 10.30 0 +0.23(+2.27%)
Dec 02, 2013 9.703 10.07 10.07 10.07 1,966 +0.87(+9.45%)
Nov 27, 2013 9.200 9.200 9.200 9.200 5,243 -0.50(-5.19%)
Nov 25, 2013 9.209 9.703 9.703 9.703 3,495 +0.55(+6.00%)
Nov 22, 2013 9.126 9.346 9.126 9.154 0 +0.00(+0.00%)
Nov 21, 2013 9.154 9.154 9.145 9.154 0 +0.00(+0.00%)
Nov 19, 2013 9.337 9.154 9.154 9.154 6,663 -0.13(-1.38%)
Nov 18, 2013 10.07 10.07 9.282 9.282 0 -0.53(-5.41%)
Nov 13, 2013 9.813 9.813 9.813 9.813 436 -0.21(-2.10%)
Nov 12, 2013 10.06 10.06 9.909 10.02 0 +0.40(+4.19%)
Nov 08, 2013 9.621 9.621 9.621 9.621 109 +0.08(+0.86%)
Nov 07, 2013 9.538 9.538 9.538 9.538 0 +0.23(+2.46%)
Nov 05, 2013 9.310 9.310 9.310 9.310 109 +0.06(+0.68%)
Nov 04, 2013 9.264 9.264 9.246 9.246 0 -0.02(-0.19%)
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.