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 (%)
Nov 27, 2002 12.94 12.94 12.94 12.94 109 +0.02(+0.15%)
Nov 26, 2002 12.86 12.93 12.82 12.92 1,966 +0.11(+0.85%)
Nov 25, 2002 12.81 12.82 12.81 12.82 983 +0.00(+0.04%)
Nov 22, 2002 12.80 12.82 12.61 12.81 3,058 +0.22(+1.78%)
Nov 21, 2002 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Nov 20, 2002 12.75 12.75 12.59 12.59 327 -0.11(-0.90%)
Nov 19, 2002 12.70 12.70 12.70 12.70 546 -0.11(-0.82%)
Nov 18, 2002 12.63 12.81 12.63 12.81 983 +0.17(+1.38%)
Nov 15, 2002 12.66 12.66 12.63 12.63 436 +0.02(+0.15%)
Nov 14, 2002 12.61 12.61 12.61 12.61 109 -0.10(-0.76%)
Nov 13, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Nov 12, 2002 12.70 12.71 12.70 12.71 655 +0.18(+1.46%)
Nov 11, 2002 12.59 12.59 12.53 12.53 5,571 -0.28(-2.21%)
Nov 08, 2002 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Nov 07, 2002 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Nov 06, 2002 12.82 12.82 12.81 12.81 546 +0.02(+0.14%)
Nov 05, 2002 12.50 12.79 12.50 12.79 1,638 +0.21(+1.64%)
Nov 04, 2002 12.68 12.68 12.59 12.59 1,310 +0.00(+0.00%)
Nov 01, 2002 12.36 12.78 12.36 12.59 3,386 +0.19(+1.55%)
Oct 31, 2002 12.39 12.39 12.39 12.39 109 -0.42(-3.29%)
Oct 30, 2002 12.82 12.82 12.36 12.82 1,858 +0.23(+1.86%)
Oct 29, 2002 12.58 12.58 12.58 12.58 218 +0.00(+0.00%)
Oct 28, 2002 12.58 12.58 12.58 12.58 1,201 +0.34(+2.77%)
Oct 25, 2002 12.24 12.24 12.00 12.24 764 +0.62(+5.32%)
Oct 24, 2002 11.90 11.98 11.44 11.63 6,336 -0.94(-7.47%)
Oct 23, 2002 12.55 12.56 12.55 12.56 1,092 +0.43(+3.58%)
Oct 22, 2002 11.31 12.81 11.31 12.13 8,848 +1.83(+17.78%)
Oct 21, 2002 10.30 10.30 10.30 10.30 546 -0.09(-0.88%)
Oct 18, 2002 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 17, 2002 10.39 10.39 10.39 10.39 327 +0.11(+1.11%)
Oct 16, 2002 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 15, 2002 10.28 10.28 10.28 10.28 109 +0.14(+1.35%)
Oct 14, 2002 10.16 10.16 10.14 10.14 1,966 -0.16(-1.56%)
Oct 11, 2002 10.30 10.30 10.30 10.30 2,184 -0.27(-2.55%)
Oct 10, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Oct 09, 2002 10.30 10.57 10.23 10.57 3,058 +0.33(+3.26%)
Oct 08, 2002 10.53 10.53 10.23 10.23 655 -0.07(-0.67%)
Oct 07, 2002 10.30 10.30 10.30 10.30 1,420 +0.19(+1.86%)
Oct 04, 2002 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Oct 03, 2002 10.12 10.12 10.12 10.12 327 -0.14(-1.34%)
Oct 02, 2002 10.25 10.25 10.25 10.25 546 +0.29(+2.94%)
Oct 01, 2002 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
Sep 30, 2002 9.959 9.959 9.959 9.959 546 -0.16(-1.54%)
Sep 27, 2002 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Sep 26, 2002 10.12 10.12 10.12 10.12 109 +0.34(+3.51%)
Sep 25, 2002 10.07 10.07 9.772 9.772 1,638 -0.30(-3.00%)
Sep 24, 2002 10.07 10.07 10.07 10.07 327 -0.29(-2.83%)
Sep 23, 2002 10.30 10.39 10.07 10.37 873 +0.07(+0.67%)
Sep 20, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 19, 2002 9.845 10.30 9.845 10.30 2,294 +0.00(+0.00%)
Sep 18, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 17, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 16, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 13, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 12, 2002 10.32 10.32 10.30 10.30 1,747 -0.02(-0.22%)
Sep 11, 2002 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Sep 10, 2002 9.836 10.32 9.836 10.32 327 +0.25(+2.50%)
Sep 09, 2002 10.11 10.30 9.689 10.07 5,899 -0.03(-0.32%)
Sep 06, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 05, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 04, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 03, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 29, 2002 10.10 10.10 10.10 10.10 109 +0.00(+0.00%)
Aug 28, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 27, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 26, 2002 10.09 10.10 10.09 10.10 54,621 +0.03(+0.32%)
Aug 23, 2002 9.863 10.07 9.388 10.07 327 +0.45(+4.71%)
Aug 22, 2002 9.616 9.616 9.616 9.616 0 +0.00(+0.00%)
Aug 21, 2002 9.387 9.616 9.383 9.616 1,092 +0.34(+3.70%)
Aug 20, 2002 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Aug 16, 2002 9.612 9.612 9.273 9.273 1,857 -0.38(-3.93%)
Aug 15, 2002 9.383 9.653 9.319 9.653 3,714 +0.38(+4.10%)
Aug 14, 2002 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Aug 13, 2002 9.273 9.273 9.273 9.273 1,911 +0.05(+0.55%)
Aug 12, 2002 9.291 9.291 9.223 9.223 218 -0.05(-0.54%)
Aug 07, 2002 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Aug 06, 2002 9.223 9.612 9.222 9.273 3,932 -0.06(-0.69%)
Aug 05, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Aug 02, 2002 9.204 9.337 9.204 9.337 764 +0.14(+1.49%)
Aug 01, 2002 9.199 9.200 9.104 9.200 1,638 +0.04(+0.45%)
Jul 31, 2002 9.154 9.159 9.040 9.159 4,041 +0.00(+0.05%)
Jul 30, 2002 9.159 9.159 9.154 9.154 2,512 +0.00(+0.00%)
Jul 29, 2002 9.159 9.287 9.154 9.154 764 +0.00(+0.00%)
Jul 26, 2002 8.994 9.154 8.696 9.154 3,058 +0.23(+2.56%)
Jul 25, 2002 8.896 8.925 8.896 8.925 1,747 -0.23(-2.50%)
Jul 24, 2002 9.154 9.154 9.153 9.154 7,756 -0.13(-1.43%)
Jul 23, 2002 9.149 9.287 8.925 9.287 2,731 +0.30(+3.31%)
Jul 22, 2002 8.925 8.994 8.856 8.989 2,949 +0.01(+0.15%)
Jul 19, 2002 9.017 9.062 8.975 8.975 1,966 +0.02(+0.26%)
Jul 17, 2002 8.948 8.953 8.948 8.953 1,310 +0.07(+0.82%)
Jul 12, 2002 8.834 8.879 8.879 8.879 109 +0.05(+0.52%)
Jul 11, 2002 8.834 8.834 8.834 8.834 0 +0.00(+0.00%)
Jul 10, 2002 8.926 8.926 8.834 8.834 2,621 -0.32(-3.50%)
Jul 09, 2002 9.114 9.154 9.114 9.154 3,168 +0.04(+0.44%)
Jul 08, 2002 9.154 9.154 9.114 9.114 2,184 -0.04(-0.44%)
Jul 05, 2002 9.163 9.163 9.040 9.154 2,840 -0.18(-1.96%)
Jul 04, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Jul 03, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Jul 02, 2002 9.383 9.383 9.337 9.337 2,731 -0.05(-0.49%)
Jul 01, 2002 9.383 9.383 9.383 9.383 0 +0.00(+0.00%)
Jun 28, 2002 9.383 9.383 9.383 9.383 0 +0.00(+0.00%)
Jun 27, 2002 9.383 9.383 9.383 9.383 0 +0.00(+0.00%)
Jun 26, 2002 9.886 9.887 9.383 9.383 2,731 -0.69(-6.82%)
Jun 25, 2002 10.30 10.30 10.07 10.07 2,184 -0.23(-2.22%)
Jun 21, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 20, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 19, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 18, 2002 10.53 10.53 10.30 10.30 3,277 +0.00(+0.00%)
Jun 17, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 14, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 12, 2002 10.30 10.30 10.30 10.30 327 +0.05(+0.45%)
Jun 11, 2002 10.25 10.25 10.25 10.25 546 +0.09(+0.90%)
Jun 10, 2002 10.16 10.16 10.16 10.16 109 -0.27(-2.63%)
Jun 07, 2002 10.30 10.44 10.30 10.44 1,201 -0.09(-0.83%)
Jun 06, 2002 10.64 10.64 10.30 10.52 1,638 -0.00(-0.04%)
Jun 05, 2002 10.53 10.53 10.53 10.53 764 -0.00(-0.04%)
May 31, 2002 10.23 10.53 10.18 10.53 983 -0.11(-0.99%)
May 28, 2002 10.64 10.64 10.64 10.64 655 +0.45(+4.45%)
May 27, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 24, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 23, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 22, 2002 10.53 10.53 10.18 10.18 1,310 -0.46(-4.30%)
May 21, 2002 10.41 10.64 10.41 10.64 1,638 +0.46(+4.49%)
May 20, 2002 10.64 10.64 10.18 10.18 1,201 -0.23(-2.20%)
May 17, 2002 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
May 16, 2002 10.12 10.41 10.12 10.41 2,184 +0.11(+1.11%)
May 15, 2002 10.30 10.30 10.30 10.30 655 +0.11(+1.12%)
May 14, 2002 10.18 10.18 10.18 10.18 1,092 +0.18(+1.83%)
May 13, 2002 10.14 10.17 10.00 10.00 3,168 -0.30(-2.89%)
May 10, 2002 10.32 10.32 10.16 10.30 15,075 +0.18(+1.81%)
May 09, 2002 10.12 10.12 10.12 10.12 546 -0.07(-0.67%)
May 08, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 07, 2002 10.73 10.80 10.18 10.18 12,235 +0.07(+0.68%)
May 06, 2002 10.12 10.12 10.12 10.12 546 -0.07(-0.67%)
May 03, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 02, 2002 10.18 10.34 10.18 10.18 5,025 +0.00(+0.00%)
May 01, 2002 10.18 10.18 10.18 10.18 546 +0.00(+0.00%)
Apr 30, 2002 10.18 10.18 10.18 10.18 436 -0.11(-1.11%)
Apr 29, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 26, 2002 10.30 10.30 10.30 10.30 109 +0.23(+2.27%)
Apr 25, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 24, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 23, 2002 10.18 10.18 10.07 10.07 1,638 -0.23(-2.22%)
Apr 22, 2002 10.73 10.73 10.30 10.30 4,915 +0.00(+0.00%)
Apr 19, 2002 10.21 10.30 9.886 10.30 5,899 +0.05(+0.45%)
Apr 18, 2002 10.23 10.30 10.18 10.25 4,806 +0.02(+0.22%)
Apr 17, 2002 10.23 10.23 10.23 10.23 327 -0.30(-2.83%)
Apr 16, 2002 10.21 10.76 10.21 10.53 1,747 +0.32(+3.14%)
Apr 15, 2002 10.21 10.21 10.21 10.21 327 +0.00(+0.00%)
Apr 12, 2002 10.21 10.21 10.21 10.21 109 +0.00(+0.00%)
Apr 11, 2002 10.21 10.21 10.21 10.21 327 +0.02(+0.22%)
Apr 10, 2002 10.18 10.18 10.18 10.18 327 +0.07(+0.68%)
Apr 09, 2002 10.12 10.12 10.12 10.12 327 -0.12(-1.21%)
Apr 08, 2002 10.24 10.24 10.24 10.24 109 -0.23(-2.19%)
Apr 05, 2002 10.41 10.71 10.41 10.47 1,638 +0.31(+3.02%)
Apr 04, 2002 10.30 10.53 10.16 10.16 4,151 +0.25(+2.54%)
Apr 03, 2002 9.909 9.909 9.909 9.909 0 +0.00(+0.00%)
Apr 02, 2002 9.909 9.909 9.909 9.909 109 -0.39(-3.78%)
Apr 01, 2002 10.30 10.30 10.30 10.30 546 -0.23(-2.17%)
Mar 29, 2002 10.53 10.57 10.07 10.53 3,714 +0.00(+0.00%)
Mar 28, 2002 10.53 10.57 10.07 10.53 3,714 +0.00(+0.00%)
Mar 27, 2002 10.48 10.53 10.48 10.53 2,184 +0.05(+0.44%)
Mar 26, 2002 9.795 10.48 9.657 10.48 1,966 +0.37(+3.62%)
Mar 25, 2002 9.840 10.76 9.726 10.12 7,210 +0.27(+2.79%)
Mar 22, 2002 9.840 9.840 9.840 9.840 218 +0.50(+5.39%)
Mar 21, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Mar 20, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Mar 19, 2002 9.337 9.337 9.337 9.337 109 -0.50(-5.11%)
Mar 18, 2002 9.840 9.840 9.840 9.840 109 -0.00(-0.00%)
Mar 15, 2002 9.840 9.840 9.840 9.840 1,092 +0.23(+2.38%)
Mar 14, 2002 9.392 9.726 9.383 9.612 6,773 -0.11(-1.18%)
Mar 13, 2002 9.268 9.726 9.268 9.726 1,966 +0.46(+4.94%)
Mar 12, 2002 9.245 9.612 9.245 9.268 1,966 -0.01(-0.15%)
Mar 11, 2002 9.383 9.493 9.282 9.282 1,420 +0.01(+0.15%)
Mar 08, 2002 9.268 9.268 9.268 9.268 1,092 +0.00(+0.00%)
Mar 07, 2002 9.268 9.268 9.268 9.268 0 +0.00(+0.00%)
Mar 06, 2002 9.268 9.268 9.268 9.268 109 +0.00(+0.00%)
Mar 05, 2002 9.154 9.268 9.154 9.268 1,201 +0.11(+1.25%)
Mar 04, 2002 9.154 9.154 9.154 9.154 109 -0.05(-0.50%)
Mar 01, 2002 9.062 9.200 9.062 9.200 1,529 +0.10(+1.06%)
Feb 28, 2002 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Feb 27, 2002 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Feb 26, 2002 8.921 9.154 8.921 9.104 5,025 +0.04(+0.45%)
Feb 25, 2002 8.811 9.062 8.811 9.062 6,226 +0.14(+1.54%)
Feb 22, 2002 9.177 9.177 8.925 8.925 2,512 -0.25(-2.74%)
Feb 21, 2002 9.177 9.177 9.177 9.177 2,731 +0.00(+0.00%)
Feb 20, 2002 9.177 9.177 9.177 9.177 109 -0.02(-0.25%)
Feb 19, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 18, 2002 9.200 9.200 9.200 9.200 109 +0.00(+0.00%)
Feb 15, 2002 9.200 9.200 9.200 9.200 109 -0.07(-0.74%)
Feb 14, 2002 9.383 9.383 9.268 9.268 327 -0.02(-0.25%)
Feb 13, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 12, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 11, 2002 9.291 9.291 9.291 9.291 1,310 +0.02(+0.25%)
Feb 08, 2002 9.268 9.268 9.268 9.268 0 +0.00(+0.00%)
Feb 07, 2002 9.268 9.268 9.268 9.268 546 +0.09(+1.00%)
Feb 06, 2002 9.245 9.245 9.177 9.177 764 -0.11(-1.23%)
Feb 05, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 04, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 01, 2002 9.291 9.291 9.291 9.291 109 +0.02(+0.25%)
Jan 31, 2002 9.268 9.268 9.268 9.268 546 -0.11(-1.22%)
Jan 30, 2002 9.497 9.497 9.383 9.383 327 +0.18(+1.99%)
Jan 29, 2002 9.200 9.200 9.200 9.200 218 -0.64(-6.51%)
Jan 28, 2002 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Jan 25, 2002 9.840 9.840 9.840 9.840 109 +0.23(+2.38%)
Jan 24, 2002 9.612 9.612 9.612 9.612 546 +0.43(+4.69%)
Jan 23, 2002 9.612 9.612 9.177 9.181 2,075 -0.43(-4.48%)
Jan 22, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 21, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 18, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 17, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 16, 2002 9.612 9.612 9.612 9.612 218 +0.18(+1.89%)
Jan 15, 2002 9.383 9.433 9.383 9.433 1,857 +0.23(+2.54%)
Jan 14, 2002 9.177 9.200 9.177 9.200 327 +0.27(+3.02%)
Jan 11, 2002 8.936 9.840 8.930 8.930 655 -0.45(-4.83%)
Jan 10, 2002 9.497 9.566 9.383 9.383 1,092 +0.00(+0.00%)
Jan 09, 2002 9.657 9.657 9.369 9.383 6,882 -0.69(-6.82%)
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.