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, 2016 15.90 16.00 15.85 15.90 3,684 +0.00(+0.00%)
Nov 29, 2016 15.85 16.20 15.80 15.90 29,893 +0.05(+0.32%)
Nov 28, 2016 15.90 15.90 15.50 15.85 12,534 +0.20(+1.28%)
Nov 25, 2016 15.15 16.17 15.15 15.65 9,948 +0.50(+3.30%)
Nov 23, 2016 15.15 15.15 15.15 0 +0.30(+2.02%)
Nov 22, 2016 14.10 14.85 14.10 14.85 12,556 +0.70(+4.95%)
Nov 21, 2016 13.70 14.25 13.65 14.15 22,103 +0.45(+3.28%)
Nov 18, 2016 13.70 13.75 13.55 13.70 22,335 +0.00(+0.00%)
Nov 17, 2016 13.55 13.70 13.49 13.70 52,271 +0.22(+1.67%)
Nov 16, 2016 13.55 13.70 13.45 13.47 23,101 -0.18(-1.28%)
Nov 15, 2016 13.85 13.85 13.50 13.65 26,194 -0.10(-0.73%)
Nov 14, 2016 13.75 14.56 13.50 13.75 32,969 +0.18(+1.29%)
Nov 11, 2016 13.40 13.60 13.35 13.57 12,938 +0.22(+1.69%)
Nov 10, 2016 13.40 13.55 13.35 13.35 83,870 -0.05(-0.37%)
Nov 09, 2016 13.40 13.55 13.40 13.40 35,833 -0.10(-0.74%)
Nov 08, 2016 13.45 13.50 13.45 13.50 9,276 +0.05(+0.37%)
Nov 07, 2016 13.25 13.75 13.25 13.45 24,129 +0.00(+0.00%)
Nov 04, 2016 13.37 13.55 13.37 13.45 11,535 +0.00(+0.00%)
Nov 03, 2016 13.45 13.45 13.40 13.45 24,578 +0.05(+0.37%)
Nov 02, 2016 13.45 13.50 13.35 13.40 31,429 -0.15(-1.11%)
Nov 01, 2016 13.51 13.55 13.45 13.55 2,347 +0.05(+0.37%)
Oct 31, 2016 13.50 13.50 13.48 13.50 6,573 +0.05(+0.37%)
Oct 28, 2016 13.55 13.63 13.45 13.45 4,544 -0.01(-0.11%)
Oct 27, 2016 13.65 13.65 13.45 13.46 6,347 -0.09(-0.63%)
Oct 26, 2016 13.55 13.65 13.55 13.55 7,699 -0.05(-0.37%)
Oct 25, 2016 13.56 13.75 13.53 13.60 10,384 +0.00(+0.00%)
Oct 24, 2016 13.50 13.77 13.46 13.60 11,753 -0.05(-0.37%)
Oct 21, 2016 13.55 13.90 13.55 13.65 4,620 +0.10(+0.74%)
Oct 20, 2016 13.45 13.55 13.45 13.55 19,417 +0.10(+0.74%)
Oct 19, 2016 13.40 13.45 13.40 13.45 4,501 +0.00(+0.00%)
Oct 18, 2016 13.33 13.50 13.33 13.45 9,811 +0.00(+0.00%)
Oct 17, 2016 13.55 13.55 13.40 13.45 6,967 +0.13(+0.98%)
Oct 14, 2016 13.37 13.70 13.32 13.32 3,642 +0.01(+0.08%)
Oct 13, 2016 13.25 13.50 13.25 13.31 25,794 -0.16(-1.19%)
Oct 12, 2016 13.64 13.64 13.44 13.47 22,690 -0.18(-1.32%)
Oct 10, 2016 13.77 13.65 13.65 13.65 50 -0.13(-0.94%)
Oct 07, 2016 13.40 13.78 13.40 13.78 6,863 +0.13(+0.96%)
Oct 05, 2016 13.65 13.65 13.65 13.65 61 +0.13(+0.95%)
Oct 04, 2016 13.70 13.70 13.35 13.52 13,578 -0.24(-1.74%)
Oct 03, 2016 13.75 13.82 13.72 13.76 3,196 +0.02(+0.11%)
Sep 30, 2016 13.41 14.08 13.41 13.74 24,741 +0.34(+2.57%)
Sep 29, 2016 13.74 13.74 13.37 13.40 9,201 +0.05(+0.37%)
Sep 28, 2016 13.62 13.85 13.35 13.35 9,401 -0.08(-0.60%)
Sep 27, 2016 13.73 13.73 13.42 13.43 737 -0.12(-0.85%)
Sep 26, 2016 13.50 13.54 13.32 13.54 945 +0.02(+0.15%)
Sep 23, 2016 13.53 13.53 13.53 13.53 230 +0.19(+1.39%)
Sep 22, 2016 13.30 13.40 13.29 13.34 6,437 +0.14(+1.06%)
Sep 21, 2016 13.11 13.40 13.09 13.20 23,573 +0.15(+1.15%)
Sep 20, 2016 13.25 13.25 13.00 13.05 2,000 +0.04(+0.29%)
Sep 19, 2016 13.88 13.88 13.00 13.01 3,060 -0.77(-5.58%)
Sep 16, 2016 13.10 13.88 13.09 13.78 7,945 +0.76(+5.84%)
Sep 15, 2016 12.77 13.02 12.75 13.02 9,634 +0.03(+0.23%)
Sep 14, 2016 13.00 13.10 12.75 12.99 5,070 -0.01(-0.08%)
Sep 13, 2016 13.19 13.19 13.00 13.00 938 -0.01(-0.08%)
Sep 12, 2016 12.47 13.01 12.47 13.01 10,863 +0.29(+2.28%)
Sep 09, 2016 12.69 12.72 12.61 12.72 950 -0.12(-0.93%)
Sep 08, 2016 12.74 13.04 12.55 12.84 1,543 -0.01(-0.08%)
Sep 07, 2016 13.00 13.40 12.76 12.85 4,640 -0.14(-1.08%)
Sep 06, 2016 12.85 13.05 12.70 12.99 7,359 +0.22(+1.72%)
Sep 01, 2016 13.30 12.77 12.77 12.77 4,600 -0.47(-3.55%)
Aug 31, 2016 13.10 13.39 13.04 13.24 8,932 +0.13(+0.99%)
Aug 30, 2016 12.95 13.11 12.81 13.11 6,614 +0.31(+2.40%)
Aug 29, 2016 13.18 13.18 12.30 12.80 2,385 -0.21(-1.59%)
Aug 25, 2016 13.00 13.01 13.01 13.01 98 -0.01(-0.08%)
Aug 24, 2016 13.02 13.02 13.02 13.02 118 +0.02(+0.15%)
Aug 23, 2016 12.99 13.09 12.99 13.00 1,486 -0.09(-0.69%)
Aug 22, 2016 13.12 13.12 12.90 13.09 3,817 +0.11(+0.81%)
Aug 19, 2016 12.97 13.03 12.81 12.98 12,129 +0.18(+1.41%)
Aug 18, 2016 12.99 13.00 12.20 12.80 9,164 -0.14(-1.08%)
Aug 17, 2016 12.96 12.96 12.95 12.95 520 -0.09(-0.72%)
Aug 16, 2016 13.15 13.27 13.02 13.04 4,995 +0.11(+0.83%)
Aug 15, 2016 13.03 13.03 12.93 12.93 801 -0.06(-0.44%)
Aug 11, 2016 12.98 12.99 12.99 12.99 3 -0.30(-2.26%)
Aug 10, 2016 12.77 13.29 12.77 13.29 362 +0.36(+2.80%)
Aug 09, 2016 12.93 12.95 12.93 12.93 1,865 +0.10(+0.77%)
Aug 08, 2016 12.78 12.86 12.62 12.83 4,696 +0.24(+1.90%)
Aug 05, 2016 12.81 12.85 12.59 12.59 3,648 -0.26(-2.02%)
Aug 04, 2016 12.70 12.85 12.70 12.85 2,504 +0.17(+1.35%)
Aug 03, 2016 12.59 12.68 12.59 12.68 1,640 +0.12(+0.95%)
Aug 02, 2016 12.43 12.56 12.43 12.56 1,936 +0.16(+1.29%)
Aug 01, 2016 12.32 12.45 12.32 12.40 3,716 -0.10(-0.80%)
Jul 29, 2016 12.40 12.50 12.21 12.50 3,664 -0.04(-0.34%)
Jul 28, 2016 12.45 12.60 12.30 12.54 29,000 +0.04(+0.34%)
Jul 27, 2016 12.70 12.70 12.50 12.50 1,312 -0.10(-0.79%)
Jul 26, 2016 12.19 12.70 12.19 12.60 37,589 +0.59(+4.91%)
Jul 25, 2016 12.44 12.44 12.00 12.01 35,889 -0.44(-3.53%)
Jul 22, 2016 12.76 12.76 12.45 12.45 2,450 -0.10(-0.80%)
Jul 21, 2016 12.46 12.70 12.46 12.55 8,505 +0.09(+0.73%)
Jul 20, 2016 12.50 12.50 12.46 12.46 500 -0.04(-0.32%)
Jul 19, 2016 12.45 12.50 12.45 12.50 17,541 +0.05(+0.40%)
Jul 18, 2016 12.42 12.47 12.42 12.45 2,096 -0.04(-0.36%)
Jul 15, 2016 12.21 12.55 12.21 12.49 42,699 +0.24(+2.00%)
Jul 12, 2016 12.04 12.25 12.25 12.25 109 +0.25(+2.08%)
Jul 11, 2016 11.88 12.10 11.88 12.00 10,148 +0.17(+1.44%)
Jul 08, 2016 11.83 11.83 11.83 11.83 279 -0.16(-1.34%)
Jul 07, 2016 11.90 11.99 11.90 11.99 306 +0.10(+0.85%)
Jul 05, 2016 11.70 12.21 11.70 11.89 1,413 -0.21(-1.74%)
Jul 01, 2016 12.09 12.10 12.10 12.10 3,400 +0.08(+0.67%)
Jun 30, 2016 12.02 12.07 11.71 12.02 13,912 +0.01(+0.06%)
Jun 29, 2016 12.25 12.26 12.01 12.01 805 +0.00(+0.02%)
Jun 28, 2016 12.23 12.23 12.01 12.01 557 -0.07(-0.58%)
Jun 27, 2016 12.15 12.33 12.08 12.08 7,119 -0.22(-1.79%)
Jun 24, 2016 12.20 12.33 12.20 12.30 1,466 +0.15(+1.23%)
Jun 23, 2016 12.15 12.54 12.15 12.15 6,958 -0.12(-0.94%)
Jun 22, 2016 12.29 12.50 12.16 12.27 13,055 -0.13(-1.09%)
Jun 21, 2016 12.55 12.55 12.30 12.40 2,574 -0.20(-1.59%)
Jun 20, 2016 12.57 12.60 12.39 12.60 6,343 +0.35(+2.86%)
Jun 17, 2016 12.27 12.28 12.25 12.25 2,400 -0.03(-0.24%)
Jun 16, 2016 12.27 12.29 12.26 12.28 5,089 +0.11(+0.89%)
Jun 15, 2016 12.20 12.40 12.14 12.17 4,928 -0.14(-1.12%)
Jun 13, 2016 12.26 12.31 12.31 12.31 900 -0.04(-0.36%)
Jun 10, 2016 12.36 12.36 12.36 12.36 242 -0.14(-1.16%)
Jun 08, 2016 12.52 12.50 12.50 12.50 4 +0.02(+0.16%)
Jun 07, 2016 12.36 12.48 12.35 12.48 559 -0.01(-0.08%)
Jun 06, 2016 12.67 12.67 12.31 12.49 1,462 -0.21(-1.65%)
Jun 01, 2016 12.30 12.70 12.70 12.70 7,100 +0.53(+4.35%)
May 31, 2016 12.28 12.29 12.17 12.17 1,647 -0.37(-2.95%)
May 27, 2016 12.67 12.54 12.54 12.54 900 -0.15(-1.14%)
May 26, 2016 12.26 12.69 12.26 12.69 1,210 +0.08(+0.59%)
May 25, 2016 12.52 12.70 12.46 12.61 3,310 +0.12(+0.96%)
May 24, 2016 12.44 12.70 12.37 12.49 4,005 -0.08(-0.64%)
May 23, 2016 12.54 12.68 12.54 12.57 1,554 +0.17(+1.37%)
May 20, 2016 12.50 12.50 12.40 12.40 372 -0.01(-0.08%)
May 19, 2016 12.45 12.45 12.41 12.41 352 -0.10(-0.80%)
May 18, 2016 12.55 12.55 12.47 12.51 1,202 +0.01(+0.08%)
May 17, 2016 12.64 12.65 12.50 12.50 2,324 -0.17(-1.34%)
May 16, 2016 12.66 12.67 12.66 12.67 596 -0.05(-0.39%)
May 13, 2016 12.72 12.72 12.72 12.72 255 +0.19(+1.52%)
May 12, 2016 12.53 12.53 12.53 12.53 192 -0.20(-1.57%)
May 11, 2016 12.63 12.75 12.63 12.73 691 +0.12(+0.95%)
May 10, 2016 12.68 12.72 12.61 12.61 896 +0.12(+1.00%)
May 09, 2016 12.53 12.55 12.35 12.48 62,424 -0.25(-1.92%)
May 06, 2016 12.52 12.75 12.52 12.73 1,807 +0.19(+1.52%)
May 05, 2016 12.52 12.54 12.52 12.54 791 -0.08(-0.63%)
May 04, 2016 12.50 12.62 12.50 12.62 674 +0.12(+0.96%)
May 03, 2016 12.40 12.50 12.40 12.50 4,481 +0.00(+0.00%)
May 02, 2016 12.42 12.76 12.40 12.50 7,275 -0.04(-0.32%)
Apr 29, 2016 12.78 12.78 12.40 12.54 3,085 -0.24(-1.88%)
Apr 28, 2016 12.82 12.84 12.72 12.78 3,128 -0.07(-0.54%)
Apr 26, 2016 12.82 12.85 12.85 12.85 112 +0.01(+0.08%)
Apr 25, 2016 12.73 12.84 12.73 12.84 6,061 +0.12(+0.94%)
Apr 22, 2016 12.73 12.82 12.72 12.72 1,142 -0.07(-0.55%)
Apr 21, 2016 12.74 12.79 12.74 12.79 234 +0.02(+0.16%)
Apr 20, 2016 12.73 12.77 12.65 12.77 2,801 +0.12(+0.95%)
Apr 19, 2016 12.65 12.65 12.64 12.65 747 +0.05(+0.40%)
Apr 18, 2016 12.69 12.70 12.54 12.60 3,053 -0.06(-0.47%)
Apr 15, 2016 12.43 12.83 12.40 12.66 8,042 +0.26(+2.06%)
Apr 14, 2016 12.15 12.53 12.15 12.40 7,877 -0.02(-0.12%)
Apr 13, 2016 12.34 12.42 12.22 12.42 1,933 +0.02(+0.16%)
Apr 12, 2016 12.51 12.51 12.20 12.40 2,498 -0.11(-0.88%)
Apr 11, 2016 12.64 12.69 12.40 12.51 6,094 -0.24(-1.88%)
Apr 08, 2016 12.70 12.80 12.45 12.75 15,769 -0.03(-0.23%)
Apr 07, 2016 12.61 12.83 12.28 12.78 4,628 +0.04(+0.31%)
Apr 06, 2016 12.76 12.80 12.08 12.74 3,122 -0.06(-0.47%)
Apr 05, 2016 12.67 12.80 12.63 12.80 3,512 +0.16(+1.27%)
Apr 04, 2016 12.47 12.83 12.40 12.64 22,543 +0.07(+0.56%)
Apr 01, 2016 12.66 12.85 12.55 12.57 8,020 -0.09(-0.71%)
Mar 31, 2016 12.67 12.77 12.49 12.66 2,771 -0.19(-1.48%)
Mar 30, 2016 12.73 12.85 12.71 12.85 3,050 +0.10(+0.78%)
Mar 29, 2016 12.73 12.78 12.72 12.75 2,130 -0.10(-0.78%)
Mar 28, 2016 12.81 12.86 12.60 12.85 11,396 -0.05(-0.39%)
Mar 24, 2016 12.55 12.90 12.90 12.90 4,800 +0.01(+0.08%)
Mar 23, 2016 12.87 12.90 12.24 12.89 2,920 +0.14(+1.10%)
Mar 22, 2016 12.72 12.96 12.61 12.75 9,170 +0.03(+0.24%)
Mar 21, 2016 12.58 12.81 12.31 12.72 3,958 +0.04(+0.32%)
Mar 18, 2016 12.49 12.68 12.00 12.68 119,323 +0.50(+4.11%)
Mar 17, 2016 12.60 12.80 12.10 12.18 21,929 -0.34(-2.72%)
Mar 16, 2016 12.90 12.90 12.50 12.52 10,497 -0.43(-3.32%)
Mar 15, 2016 12.99 12.99 12.52 12.95 8,751 +0.16(+1.25%)
Mar 14, 2016 13.15 13.30 12.68 12.79 22,330 -0.24(-1.84%)
Mar 11, 2016 12.79 13.24 12.79 13.03 19,985 +0.23(+1.80%)
Mar 10, 2016 12.84 12.85 12.36 12.80 23,197 +0.10(+0.79%)
Mar 09, 2016 12.60 12.95 12.45 12.70 9,524 +0.27(+2.17%)
Mar 08, 2016 12.62 12.75 12.30 12.43 15,993 -0.31(-2.43%)
Mar 07, 2016 11.91 12.96 11.85 12.74 35,609 +0.95(+8.06%)
Mar 04, 2016 11.87 11.93 11.78 11.79 1,435 -0.06(-0.51%)
Mar 03, 2016 11.98 11.99 11.80 11.85 1,442 -0.14(-1.17%)
Mar 02, 2016 11.76 12.00 11.58 11.99 22,892 +0.39(+3.41%)
Mar 01, 2016 11.60 11.68 11.60 11.60 1,147 +0.01(+0.04%)
Feb 29, 2016 11.58 11.93 11.58 11.59 1,894 -0.02(-0.17%)
Feb 26, 2016 11.59 11.66 11.59 11.61 4,195 +0.01(+0.09%)
Feb 25, 2016 11.59 12.50 11.53 11.60 4,734 +0.01(+0.09%)
Feb 24, 2016 11.50 11.61 11.50 11.59 2,103 -0.15(-1.29%)
Feb 23, 2016 11.60 11.75 11.60 11.74 2,492 +0.01(+0.09%)
Feb 22, 2016 11.75 11.75 11.60 11.73 11,363 +0.13(+1.12%)
Feb 19, 2016 11.59 11.65 11.59 11.60 1,449 -0.00(-0.03%)
Feb 18, 2016 11.70 11.70 11.60 11.60 653 -0.01(-0.05%)
Feb 17, 2016 11.64 11.64 11.55 11.61 6,873 -0.02(-0.17%)
Feb 16, 2016 11.40 11.64 11.40 11.63 1,335 +0.06(+0.52%)
Feb 12, 2016 11.40 11.57 11.57 11.57 16,200 +0.04(+0.35%)
Feb 11, 2016 11.52 11.52 11.52 11.53 4,166 -0.21(-1.79%)
Feb 10, 2016 11.74 11.74 11.74 11.74 266 +0.13(+1.12%)
Feb 09, 2016 11.87 11.87 11.59 11.61 11,651 -0.01(-0.09%)
Feb 08, 2016 11.59 11.62 11.59 11.62 3,893 +0.00(+0.00%)
Feb 05, 2016 11.64 11.81 11.59 11.62 9,541 -0.02(-0.17%)
Feb 04, 2016 11.59 11.64 11.59 11.64 5,917 +0.06(+0.52%)
Feb 03, 2016 11.39 11.60 11.34 11.58 4,267 +0.10(+0.87%)
Feb 02, 2016 11.94 11.94 11.28 11.48 39,272 -0.62(-5.12%)
Feb 01, 2016 12.09 12.23 11.81 12.10 1,616 -0.04(-0.33%)
Jan 29, 2016 11.90 12.25 11.79 12.14 13,581 +0.23(+1.93%)
Jan 28, 2016 11.88 11.91 11.88 11.91 1,100 +0.14(+1.19%)
Jan 27, 2016 11.76 11.81 11.76 11.77 2,536 +0.02(+0.17%)
Jan 26, 2016 11.65 11.75 11.65 11.75 8,204 +0.24(+2.09%)
Jan 25, 2016 11.66 11.76 11.51 11.51 2,321 -0.25(-2.13%)
Jan 22, 2016 11.68 11.80 11.68 11.76 4,161 -0.04(-0.30%)
Jan 21, 2016 11.81 11.82 11.79 11.79 7,404 -0.03(-0.21%)
Jan 20, 2016 11.86 11.87 11.82 11.82 3,880 -0.07(-0.59%)
Jan 19, 2016 12.00 12.00 11.89 11.89 2,832 +0.00(+0.00%)
Jan 15, 2016 12.20 11.89 11.89 11.89 4,800 -0.30(-2.46%)
Jan 14, 2016 12.20 12.22 12.19 12.19 1,818 -0.02(-0.16%)
Jan 13, 2016 12.33 12.36 12.21 12.21 6,235 +0.01(+0.08%)
Jan 12, 2016 12.52 12.52 12.12 12.20 64,022 -0.45(-3.56%)
Jan 11, 2016 12.66 12.99 12.52 12.65 22,706 -0.06(-0.47%)
Jan 08, 2016 12.85 12.85 12.71 12.71 1,513 -0.28(-2.16%)
Jan 07, 2016 12.65 12.99 12.65 12.99 26,749 -0.27(-2.04%)
Jan 06, 2016 12.93 13.54 12.70 13.26 7,511 +0.26(+2.00%)
Jan 05, 2016 12.75 13.23 12.75 13.00 7,166 +0.42(+3.34%)
Jan 04, 2016 12.79 12.85 12.58 12.58 1,675 -0.29(-2.25%)
Dec 31, 2015 12.87 12.87 12.87 12.87 8,900 +0.11(+0.86%)
Dec 30, 2015 12.60 12.99 12.60 12.76 14,660 +0.22(+1.75%)
Dec 29, 2015 12.60 12.60 12.60 12.54 3,370 +0.02(+0.16%)
Dec 28, 2015 12.60 12.60 12.52 12.52 10,019 +0.04(+0.32%)
Dec 24, 2015 12.60 12.48 12.48 12.48 2,800 -0.10(-0.79%)
Dec 23, 2015 12.43 12.60 12.40 12.58 14,440 +0.16(+1.29%)
Dec 22, 2015 12.41 12.60 12.40 12.42 790 -0.17(-1.35%)
Dec 21, 2015 12.60 12.60 12.57 12.59 3,137 -0.06(-0.47%)
Dec 18, 2015 12.65 12.65 12.45 12.65 16,829 -0.20(-1.56%)
Dec 17, 2015 12.58 12.85 12.55 12.85 5,551 +0.25(+1.99%)
Dec 16, 2015 12.60 12.60 12.60 12.60 1,888 -0.00(-0.01%)
Dec 15, 2015 12.60 12.60 12.60 12.60 6,426 -0.04(-0.32%)
Dec 14, 2015 12.55 12.84 12.38 12.64 6,368 +0.25(+2.02%)
Dec 11, 2015 12.37 12.55 12.37 12.39 4,009 -0.06(-0.49%)
Dec 10, 2015 12.55 12.55 12.45 12.45 644 -0.13(-1.03%)
Dec 09, 2015 12.51 12.80 12.37 12.58 117,127 -0.02(-0.16%)
Dec 08, 2015 12.50 12.60 12.50 12.60 74,642 +0.00(+0.00%)
Dec 07, 2015 12.50 12.60 12.50 12.60 1,598 +0.03(+0.24%)
Dec 04, 2015 12.51 12.64 12.51 12.57 1,514 -0.10(-0.79%)
Dec 03, 2015 12.55 12.67 12.51 12.67 4,952 +0.13(+1.04%)
Dec 02, 2015 12.45 12.55 12.45 12.54 3,239 +0.11(+0.88%)
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.