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 30, 2011 6.800 6.990 6.450 6.520 12,025 +0.12(+1.87%)
Nov 23, 2011 6.400 6.400 6.400 6.400 200 -0.15(-2.29%)
Nov 22, 2011 6.870 6.870 6.415 6.550 1,165 +0.07(+1.08%)
Nov 21, 2011 6.170 6.490 5.860 6.480 6,500 -0.42(-6.09%)
Nov 16, 2011 6.900 6.900 6.900 6.900 300 +0.36(+5.50%)
Nov 14, 2011 6.010 6.540 6.540 6.540 2,800 -0.46(-6.57%)
Nov 11, 2011 6.650 7.000 6.610 7.000 2,142 +0.04(+0.57%)
Nov 10, 2011 7.000 7.000 6.760 6.960 2,699 -0.04(-0.57%)
Nov 09, 2011 7.000 7.000 7.000 7.000 450 +0.03(+0.43%)
Nov 07, 2011 6.970 6.970 6.970 6.970 0 +0.22(+3.26%)
Nov 04, 2011 7.000 7.000 6.750 6.750 1,360 +0.00(+0.00%)
Nov 03, 2011 6.640 6.800 6.640 6.750 5,115 +0.05(+0.75%)
Nov 02, 2011 6.713 6.713 6.700 6.700 260 -0.30(-4.29%)
Oct 28, 2011 6.740 7.000 7.000 7.000 9,600 +0.48(+7.36%)
Oct 27, 2011 6.470 6.700 6.400 6.520 1,703 +0.50(+8.31%)
Oct 26, 2011 5.840 6.020 5.840 6.020 300 -0.15(-2.43%)
Oct 24, 2011 6.000 6.170 6.170 6.170 200 +0.14(+2.32%)
Oct 21, 2011 6.000 6.030 6.000 6.030 292 -0.12(-1.95%)
Oct 20, 2011 5.520 6.150 5.500 6.150 4,100 +0.05(+0.82%)
Oct 19, 2011 6.120 6.120 6.100 6.100 3,264 -0.15(-2.40%)
Oct 14, 2011 6.120 6.250 6.250 6.250 6,800 +0.03(+0.48%)
Oct 13, 2011 6.400 6.400 6.220 6.220 500 +0.15(+2.47%)
Oct 10, 2011 6.300 6.070 6.070 6.070 600 -0.23(-3.65%)
Oct 06, 2011 6.070 6.300 6.300 6.300 900 -0.42(-6.25%)
Oct 03, 2011 6.720 6.720 6.720 6.720 0 +0.12(+1.82%)
Sep 30, 2011 6.030 6.600 6.030 6.600 3,292 +0.14(+2.17%)
Sep 26, 2011 6.460 6.460 6.460 6.460 0 -0.39(-5.69%)
Sep 21, 2011 6.850 6.850 6.850 6.850 400 +0.18(+2.70%)
Sep 19, 2011 6.810 6.670 6.670 6.670 1,200 -0.10(-1.48%)
Sep 16, 2011 6.770 6.770 6.770 6.770 100 +0.00(+0.00%)
Sep 15, 2011 6.770 6.770 6.770 6.770 280 -0.05(-0.79%)
Sep 14, 2011 6.820 7.120 6.400 6.824 4,939 -0.01(-0.09%)
Sep 13, 2011 6.460 6.970 6.410 6.830 2,904 +0.03(+0.44%)
Sep 09, 2011 6.800 6.800 6.800 6.800 0 -0.32(-4.49%)
Sep 08, 2011 7.120 7.120 7.120 7.120 600 +0.49(+7.39%)
Sep 06, 2011 7.060 6.630 6.630 6.630 900 -0.31(-4.47%)
Sep 02, 2011 6.910 6.980 6.910 6.940 1,900 +0.13(+1.91%)
Aug 31, 2011 6.810 6.810 6.810 6.810 300 -0.19(-2.71%)
Aug 26, 2011 6.850 7.000 7.000 7.000 600 -0.07(-0.99%)
Aug 24, 2011 7.070 7.070 7.070 7.070 0 +0.05(+0.71%)
Aug 23, 2011 7.050 7.060 7.020 7.020 5,250 -0.23(-3.17%)
Aug 22, 2011 7.250 7.250 7.250 7.250 4,200 -0.05(-0.68%)
Aug 19, 2011 7.300 7.340 7.270 7.300 900 -0.15(-2.01%)
Aug 18, 2011 7.300 7.490 7.260 7.450 1,229 +0.05(+0.68%)
Aug 17, 2011 7.400 7.400 7.400 7.400 100 -0.30(-3.90%)
Aug 16, 2011 7.750 7.750 7.658 7.700 540 +0.07(+0.92%)
Aug 15, 2011 7.110 7.750 7.110 7.630 472 +0.65(+9.31%)
Aug 12, 2011 7.750 7.750 6.980 6.980 500 -0.94(-11.87%)
Aug 10, 2011 7.030 7.920 7.920 7.920 3,000 +0.92(+13.14%)
Aug 09, 2011 7.000 7.536 7.000 7.000 2,900 -0.50(-6.67%)
Aug 08, 2011 7.500 7.500 7.500 7.500 2,030 +0.00(+0.00%)
Aug 04, 2011 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 02, 2011 7.570 7.500 7.500 7.500 6,700 -0.15(-1.96%)
Aug 01, 2011 7.630 7.650 7.620 7.650 1,700 +0.05(+0.66%)
Jul 29, 2011 7.500 7.600 7.500 7.600 2,509 -0.01(-0.13%)
Jul 28, 2011 7.620 7.630 7.610 7.610 556 -0.10(-1.36%)
Jul 27, 2011 7.810 8.200 7.500 7.715 1,000 -0.08(-1.09%)
Jul 26, 2011 7.590 7.829 7.590 7.800 4,060 +0.20(+2.63%)
Jul 25, 2011 7.600 7.710 7.600 7.600 8,324 -0.20(-2.56%)
Jul 22, 2011 7.800 7.800 7.800 7.800 200 -0.09(-1.14%)
Jul 21, 2011 7.800 7.890 7.800 7.890 1,950 +0.07(+0.90%)
Jul 20, 2011 7.790 7.820 7.750 7.820 2,289 +0.07(+0.90%)
Jul 19, 2011 7.760 7.760 7.750 7.750 1,800 +0.00(+0.00%)
Jul 18, 2011 7.750 7.750 7.750 7.750 100 -0.05(-0.64%)
Jul 11, 2011 7.900 7.800 7.800 7.800 3,600 -0.03(-0.38%)
Jul 08, 2011 7.970 7.970 7.800 7.830 4,580 -0.02(-0.25%)
Jul 07, 2011 7.910 8.490 7.850 7.850 10,800 +0.00(+0.02%)
Jul 06, 2011 7.920 7.920 7.848 7.848 1,808 -0.07(-0.90%)
Jul 05, 2011 7.940 8.350 7.750 7.920 12,439 +0.08(+1.02%)
Jul 01, 2011 7.970 7.970 7.751 7.840 840 +0.02(+0.26%)
Jun 30, 2011 7.700 7.990 7.700 7.820 7,299 +0.15(+1.96%)
Jun 28, 2011 7.680 7.670 7.670 7.670 300 +0.12(+1.59%)
Jun 24, 2011 7.680 7.550 7.550 7.550 2,300 -0.05(-0.66%)
Jun 23, 2011 7.630 7.640 7.550 7.600 1,800 +0.00(+0.00%)
Jun 22, 2011 7.550 7.600 7.550 7.600 300 +0.05(+0.66%)
Jun 20, 2011 7.610 7.550 7.550 7.550 12,300 -0.19(-2.45%)
Jun 17, 2011 7.840 7.850 7.630 7.740 756 -0.16(-2.03%)
Jun 16, 2011 8.000 8.000 7.900 7.900 200 -0.04(-0.50%)
Jun 14, 2011 7.940 7.940 7.940 7.940 0 +0.04(+0.51%)
Jun 13, 2011 8.130 8.130 7.760 7.900 2,414 +0.05(+0.64%)
Jun 10, 2011 8.100 8.160 7.620 7.850 1,570 +0.01(+0.13%)
Jun 09, 2011 8.160 8.160 7.720 7.840 2,600 +0.01(+0.13%)
Jun 08, 2011 8.390 8.390 7.640 7.830 2,400 +0.17(+2.22%)
Jun 07, 2011 8.120 8.120 7.660 7.660 1,622 -0.32(-4.01%)
Jun 06, 2011 7.990 7.990 7.610 7.980 403 +0.25(+3.23%)
Jun 03, 2011 7.730 7.730 7.730 7.730 176 +0.23(+3.07%)
May 24, 2011 7.480 7.870 7.400 7.500 6,690 +0.15(+2.04%)
May 23, 2011 7.900 7.900 7.350 7.350 1,750 -0.10(-1.34%)
May 20, 2011 7.580 7.580 7.450 7.450 3,987 -0.05(-0.67%)
May 19, 2011 7.470 7.500 7.470 7.500 4,053 +0.03(+0.40%)
May 17, 2011 7.350 7.470 7.470 7.470 400 +0.04(+0.54%)
May 16, 2011 7.370 7.430 7.356 7.430 300 +0.08(+1.09%)
May 13, 2011 7.350 7.350 7.350 7.350 300 +0.00(+0.00%)
May 12, 2011 7.350 7.350 7.350 7.350 534 +0.04(+0.55%)
May 11, 2011 7.750 7.750 7.250 7.310 7,125 -0.39(-5.06%)
May 10, 2011 7.850 7.869 7.700 7.700 3,314 -0.20(-2.53%)
May 09, 2011 7.950 7.960 7.900 7.900 12,107 -0.02(-0.25%)
May 06, 2011 7.920 7.950 7.900 7.920 3,100 +0.01(+0.13%)
May 05, 2011 7.910 7.910 7.910 7.910 100 -0.09(-1.13%)
May 04, 2011 8.387 8.387 7.720 8.000 10,225 -0.05(-0.62%)
May 03, 2011 8.290 8.290 8.050 8.050 1,000 -0.35(-4.17%)
Apr 29, 2011 8.400 8.400 8.400 8.400 0 +0.67(+8.72%)
Apr 28, 2011 7.852 8.000 7.700 7.726 6,361 -0.71(-8.46%)
Apr 27, 2011 8.230 8.440 8.230 8.440 2,206 -0.05(-0.59%)
Apr 26, 2011 8.170 8.490 8.170 8.490 600 +0.39(+4.81%)
Apr 25, 2011 8.300 8.300 7.820 8.100 2,400 -0.22(-2.64%)
Apr 21, 2011 8.320 8.320 8.320 8.320 500 +0.07(+0.84%)
Apr 20, 2011 8.260 8.260 8.250 8.251 764 +0.09(+1.12%)
Apr 18, 2011 8.160 8.160 8.160 8.160 0 -0.12(-1.45%)
Apr 15, 2011 8.400 8.400 8.280 8.280 3,700 -0.32(-3.72%)
Apr 07, 2011 8.600 8.600 8.600 8.600 0 +0.10(+1.18%)
Apr 06, 2011 8.490 8.500 8.490 8.500 700 +0.01(+0.12%)
Apr 05, 2011 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Mar 30, 2011 8.500 8.500 8.500 8.500 0 -0.06(-0.70%)
Mar 29, 2011 8.560 8.560 8.560 8.560 546 -0.26(-2.95%)
Mar 28, 2011 8.820 8.820 8.820 8.820 100 +0.07(+0.80%)
Mar 25, 2011 8.750 8.750 8.750 8.750 2,217 +0.19(+2.22%)
Mar 24, 2011 8.570 8.570 8.560 8.560 1,000 -0.31(-3.49%)
Mar 23, 2011 8.860 8.870 8.860 8.870 300 +0.30(+3.50%)
Mar 22, 2011 8.880 8.880 8.570 8.570 1,600 -0.31(-3.49%)
Mar 17, 2011 8.880 8.880 8.880 8.880 0 -0.17(-1.88%)
Mar 14, 2011 9.050 9.050 9.050 9.050 0 -0.05(-0.55%)
Mar 08, 2011 9.100 9.100 9.100 9.100 0 +0.05(+0.55%)
Mar 03, 2011 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 02, 2011 9.050 9.050 9.050 9.050 400 +0.00(+0.00%)
Mar 01, 2011 9.050 9.050 9.050 9.050 200 +0.00(+0.00%)
Feb 28, 2011 9.050 9.050 9.050 9.050 149 +0.09(+1.00%)
Feb 25, 2011 9.010 9.080 8.910 8.960 1,735 -0.04(-0.44%)
Feb 24, 2011 9.000 9.000 9.000 9.000 200 +0.01(+0.11%)
Feb 23, 2011 9.000 9.000 8.900 8.990 1,486 -0.16(-1.75%)
Feb 22, 2011 9.150 9.150 9.150 9.150 432 +0.15(+1.67%)
Feb 18, 2011 9.000 9.055 9.000 9.000 1,202 +0.00(+0.00%)
Feb 17, 2011 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Feb 16, 2011 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Feb 15, 2011 9.490 9.490 9.000 9.000 10,508 -0.49(-5.16%)
Feb 14, 2011 9.100 9.490 9.100 9.490 3,379 +0.39(+4.29%)
Feb 11, 2011 9.150 9.150 9.100 9.100 4,598 +0.00(+0.00%)
Feb 09, 2011 9.100 9.100 9.100 9.100 400 -0.00(-0.00%)
Feb 07, 2011 9.150 9.100 9.100 9.100 900 +0.00(+0.00%)
Feb 04, 2011 9.200 9.200 9.100 9.100 1,962 -0.20(-2.15%)
Feb 03, 2011 9.210 9.300 9.210 9.300 600 -0.02(-0.26%)
Feb 02, 2011 9.390 9.400 9.324 9.324 454 -0.01(-0.06%)
Feb 01, 2011 9.370 9.400 9.330 9.330 2,017 +0.78(+9.12%)
Jan 28, 2011 8.550 8.550 8.550 8.550 0 -0.14(-1.61%)
Jan 26, 2011 8.500 8.690 8.690 8.690 1,800 +0.09(+1.05%)
Jan 25, 2011 8.560 8.600 8.500 8.600 600 +0.02(+0.23%)
Jan 24, 2011 8.580 8.590 8.580 8.580 1,361 +0.08(+0.94%)
Jan 21, 2011 8.530 8.530 8.500 8.500 1,666 +0.00(+0.00%)
Jan 20, 2011 8.580 8.580 8.480 8.500 1,300 -0.25(-2.86%)
Jan 19, 2011 8.750 8.750 8.750 8.750 1,162 +0.00(+0.00%)
Jan 18, 2011 8.720 8.750 8.720 8.750 791 -0.31(-3.42%)
Jan 13, 2011 9.060 9.060 9.060 9.060 0 -0.44(-4.63%)
Jan 12, 2011 9.470 9.500 9.380 9.500 2,981 +0.15(+1.60%)
Jan 11, 2011 9.350 9.450 9.260 9.350 3,012 +0.19(+2.07%)
Jan 10, 2011 9.050 9.250 9.050 9.160 4,399 +0.16(+1.78%)
Jan 07, 2011 9.100 9.220 8.990 9.000 2,763 +0.44(+5.14%)
Jan 06, 2011 8.610 8.640 8.560 8.560 2,451 -0.29(-3.28%)
Jan 05, 2011 8.850 8.850 8.850 8.850 500 +0.10(+1.14%)
Jan 04, 2011 8.750 8.750 8.740 8.750 3,789 +0.00(+0.00%)
Jan 03, 2011 8.750 8.750 8.750 8.750 1,000 +0.19(+2.22%)
Dec 31, 2010 8.750 8.750 8.560 8.560 1,420 -0.18(-2.09%)
Dec 29, 2010 8.740 8.742 8.742 8.742 100 +0.17(+2.01%)
Dec 27, 2010 8.570 8.570 8.570 8.570 100 -0.12(-1.38%)
Dec 21, 2010 8.720 8.690 8.690 8.690 2,800 +0.58(+7.15%)
Dec 20, 2010 8.050 8.110 7.960 8.110 8,156 +0.06(+0.75%)
Dec 17, 2010 8.050 8.085 8.050 8.050 10,779 -0.00(-0.01%)
Dec 16, 2010 8.050 8.111 8.050 8.051 4,183 +0.00(+0.01%)
Dec 15, 2010 8.050 8.050 8.050 8.050 3,500 +0.00(+0.00%)
Dec 14, 2010 8.050 8.050 8.040 8.050 5,700 +0.00(+0.00%)
Dec 13, 2010 8.000 8.050 7.900 8.050 7,111 +0.16(+2.03%)
Dec 10, 2010 8.000 8.000 7.840 7.890 5,305 -0.33(-4.01%)
Dec 09, 2010 8.380 8.380 8.220 8.220 4,300 -0.18(-2.14%)
Dec 08, 2010 7.820 8.980 7.820 8.400 14,985 +0.56(+7.14%)
Dec 07, 2010 7.850 7.860 7.840 7.840 1,274 -0.39(-4.74%)
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.