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, 2018 18.92 18.99 18.61 18.62 17,636 -0.25(-1.35%)
Nov 29, 2018 18.89 18.97 18.67 18.87 8,955 +0.00(+0.00%)
Nov 28, 2018 18.91 19.44 18.60 18.87 5,834 +0.04(+0.20%)
Nov 27, 2018 18.39 19.34 18.26 18.83 15,921 +0.46(+2.51%)
Nov 26, 2018 18.74 18.74 18.37 18.37 5,132 -0.40(-2.11%)
Nov 23, 2018 18.82 18.82 18.21 18.77 12,749 +0.01(+0.05%)
Nov 21, 2018 18.76 18.76 18.76 0 +0.26(+1.43%)
Nov 20, 2018 18.52 18.82 18.47 18.50 5,751 -0.06(-0.30%)
Nov 19, 2018 18.61 18.82 18.55 18.55 8,014 -0.11(-0.61%)
Nov 16, 2018 18.80 19.06 18.66 18.66 8,605 -0.21(-1.10%)
Nov 15, 2018 18.94 19.11 18.59 18.87 7,134 -0.07(-0.35%)
Nov 14, 2018 18.98 19.26 18.94 18.94 4,774 +0.01(+0.05%)
Nov 13, 2018 18.98 19.28 18.88 18.93 7,263 -0.03(-0.15%)
Nov 12, 2018 18.94 19.23 18.94 18.96 11,992 +0.01(+0.05%)
Nov 09, 2018 19.07 19.39 18.95 18.95 5,205 -0.12(-0.64%)
Nov 08, 2018 18.91 19.42 18.91 19.07 13,557 -0.06(-0.32%)
Nov 07, 2018 18.99 19.13 18.75 19.13 7,235 +0.28(+1.49%)
Nov 06, 2018 18.73 18.93 18.64 18.85 2,640 +0.23(+1.26%)
Nov 05, 2018 18.55 18.98 18.55 18.61 5,060 +0.00(+0.00%)
Nov 02, 2018 19.01 19.01 18.38 18.61 14,502 -0.26(-1.39%)
Nov 01, 2018 18.87 19.38 18.46 18.88 14,186 -0.08(-0.45%)
Oct 31, 2018 18.48 19.06 18.19 18.96 15,616 +0.50(+2.69%)
Oct 30, 2018 18.10 18.48 18.10 18.46 38,369 +0.41(+2.29%)
Oct 29, 2018 18.05 18.51 17.86 18.05 37,357 -0.07(-0.36%)
Oct 26, 2018 18.03 18.33 17.84 18.12 24,312 -0.18(-0.97%)
Oct 25, 2018 18.55 18.57 18.07 18.30 22,238 -0.19(-1.01%)
Oct 24, 2018 18.38 19.55 18.35 18.48 29,363 -0.08(-0.45%)
Oct 23, 2018 18.26 19.27 18.02 18.57 31,422 -0.08(-0.45%)
Oct 22, 2018 17.96 19.19 17.92 18.65 26,621 +0.68(+3.81%)
Oct 19, 2018 17.96 19.14 17.64 17.97 28,045 -0.29(-1.59%)
Oct 18, 2018 17.69 18.33 17.14 18.26 15,207 +0.40(+2.26%)
Oct 17, 2018 17.98 18.05 17.66 17.86 18,089 -0.22(-1.19%)
Oct 16, 2018 18.03 18.39 17.92 18.07 22,430 -0.02(-0.10%)
Oct 15, 2018 18.10 18.15 17.97 18.09 12,898 +0.00(+0.00%)
Oct 12, 2018 18.45 18.57 17.96 18.09 32,097 -0.23(-1.28%)
Oct 11, 2018 18.38 18.45 18.24 18.32 6,176 -0.10(-0.56%)
Oct 10, 2018 18.71 18.71 18.31 18.43 15,479 -0.25(-1.36%)
Oct 09, 2018 18.66 18.99 18.66 18.68 11,354 -0.11(-0.60%)
Oct 08, 2018 18.48 19.13 18.48 18.79 8,996 +0.25(+1.37%)
Oct 05, 2018 18.81 18.99 18.54 18.54 9,490 -0.29(-1.54%)
Oct 04, 2018 18.99 18.99 18.63 18.83 9,357 -0.07(-0.35%)
Oct 03, 2018 19.03 19.43 18.80 18.90 21,330 +0.01(+0.05%)
Oct 02, 2018 19.04 19.24 18.89 18.89 13,151 -0.32(-1.66%)
Oct 01, 2018 19.36 19.45 19.12 19.21 26,156 -0.21(-1.06%)
Sep 28, 2018 19.27 20.35 19.08 19.41 9,383 +0.14(+0.73%)
Sep 27, 2018 19.04 19.45 18.94 19.27 8,400 +0.33(+1.73%)
Sep 26, 2018 19.51 19.79 18.71 18.94 13,349 -0.42(-2.18%)
Sep 25, 2018 18.66 20.87 18.66 19.37 33,494 +0.47(+2.48%)
Sep 24, 2018 18.80 19.37 18.71 18.90 8,093 -0.05(-0.25%)
Sep 21, 2018 19.37 19.37 18.80 18.94 28,791 -0.52(-2.65%)
Sep 20, 2018 19.22 19.56 18.99 19.46 9,777 +0.19(+0.97%)
Sep 19, 2018 19.51 19.51 19.04 19.27 5,963 -0.09(-0.48%)
Sep 18, 2018 19.41 19.46 19.27 19.37 8,252 +0.14(+0.73%)
Sep 17, 2018 19.46 19.51 19.13 19.22 23,478 -0.09(-0.49%)
Sep 14, 2018 18.90 19.41 18.90 19.32 10,770 +0.28(+1.48%)
Sep 13, 2018 19.41 19.46 18.99 19.04 21,507 +0.14(+0.74%)
Sep 12, 2018 18.99 18.99 18.76 18.90 6,628 -0.52(-2.66%)
Sep 11, 2018 19.27 19.60 19.27 19.41 6,755 -0.19(-0.96%)
Sep 10, 2018 19.69 19.69 19.41 19.60 7,767 +0.05(+0.24%)
Sep 07, 2018 19.51 19.65 19.41 19.55 2,026 +0.05(+0.24%)
Sep 06, 2018 16.69 19.76 15.43 19.51 48,380 +0.19(+0.97%)
Sep 05, 2018 19.69 19.69 19.22 19.32 6,657 -0.47(-2.37%)
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.