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 (%)
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%)
Dec 06, 2010 7.830 8.230 7.830 8.230 300 +0.51(+6.61%)
Nov 30, 2010 7.720 7.720 7.720 7.720 0 -0.78(-9.18%)
Nov 29, 2010 8.440 8.500 7.601 8.500 3,612 +0.94(+12.43%)
Nov 24, 2010 7.560 7.560 7.560 7.560 0 +0.10(+1.33%)
Nov 19, 2010 7.461 7.461 7.461 7.461 0 -0.29(-3.73%)
Nov 15, 2010 7.750 7.750 7.750 7.750 0 +0.21(+2.79%)
Nov 11, 2010 7.540 7.540 7.540 7.540 0 -0.07(-0.92%)
Nov 10, 2010 7.610 7.610 7.610 7.610 1,136 -0.09(-1.17%)
Nov 09, 2010 6.600 7.710 6.460 7.700 2,457 -0.30(-3.75%)
Nov 05, 2010 7.800 8.000 8.000 8.000 11,200 +0.05(+0.63%)
Nov 02, 2010 7.900 7.950 7.950 7.950 600 +0.45(+6.00%)
Nov 01, 2010 7.500 7.500 7.500 7.500 100 -0.24(-3.10%)
Oct 29, 2010 7.300 7.789 7.300 7.740 1,800 -0.02(-0.26%)
Oct 27, 2010 7.150 7.760 7.760 7.760 10,000 +0.66(+9.30%)
Oct 22, 2010 7.230 7.100 7.100 7.100 8,300 -0.40(-5.33%)
Oct 21, 2010 7.600 7.600 7.160 7.500 2,810 -0.13(-1.70%)
Oct 19, 2010 7.630 7.630 7.630 7.630 2,800 +0.62(+8.84%)
Oct 15, 2010 7.010 7.010 7.010 7.010 300 -0.28(-3.84%)
Oct 11, 2010 7.720 7.290 7.290 7.290 1,900 -0.36(-4.71%)
Oct 08, 2010 7.090 7.650 7.090 7.650 202 -0.02(-0.26%)
Oct 07, 2010 7.420 7.670 7.010 7.670 3,829 +0.67(+9.57%)
Oct 05, 2010 7.000 7.000 7.000 7.000 900 +0.00(+0.00%)
Oct 04, 2010 7.000 7.030 7.000 7.000 820 -0.50(-6.67%)
Oct 01, 2010 7.500 7.500 7.500 7.500 100 +0.07(+0.94%)
Sep 30, 2010 7.430 7.430 7.430 7.430 100 +0.09(+1.23%)
Sep 29, 2010 7.200 7.340 7.200 7.340 600 +0.28(+3.97%)
Sep 27, 2010 7.060 7.060 7.060 7.060 1,100 +0.02(+0.28%)
Sep 24, 2010 7.200 7.200 7.040 7.040 255 -0.21(-2.90%)
Sep 22, 2010 7.250 7.250 7.250 7.250 1,200 +0.25(+3.53%)
Sep 21, 2010 7.250 7.250 7.003 7.003 3,195 -0.50(-6.63%)
Sep 20, 2010 7.500 7.500 7.500 7.500 200 +0.25(+3.45%)
Sep 16, 2010 7.250 7.250 7.250 7.250 200 -0.24(-3.20%)
Sep 15, 2010 8.350 8.350 7.490 7.490 200 +0.50(+7.15%)
Sep 14, 2010 7.040 7.040 6.960 6.990 1,263 -0.01(-0.14%)
Sep 08, 2010 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Sep 07, 2010 6.990 7.000 6.990 7.000 1,200 +0.25(+3.70%)
Sep 03, 2010 6.750 6.750 6.750 6.750 947 +0.00(+0.00%)
Sep 02, 2010 6.750 6.750 6.750 6.750 150 +0.10(+1.50%)
Aug 31, 2010 6.580 6.650 6.650 6.650 3,800 +0.10(+1.45%)
Aug 27, 2010 7.490 6.555 6.555 6.555 600 -0.93(-12.37%)
Aug 20, 2010 7.000 7.480 7.480 7.480 1,500 +0.00(+0.00%)
Aug 19, 2010 7.480 7.480 7.480 7.480 100 +0.48(+6.86%)
Aug 16, 2010 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Aug 13, 2010 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Aug 11, 2010 7.000 7.000 7.000 7.000 400 +0.15(+2.19%)
Aug 10, 2010 7.000 7.010 6.395 6.850 1,485 -0.18(-2.56%)
Aug 09, 2010 7.250 7.250 7.000 7.030 927 -0.22(-3.03%)
Aug 06, 2010 7.250 7.250 7.250 7.250 283 -0.23(-3.07%)
Aug 04, 2010 7.560 7.480 7.480 7.480 200 -0.09(-1.19%)
Aug 03, 2010 7.470 7.630 7.470 7.570 500 +0.42(+5.87%)
Aug 02, 2010 7.330 7.330 7.150 7.150 700 -0.75(-9.49%)
Jul 30, 2010 7.490 7.900 7.490 7.900 1,728 +0.59(+8.07%)
Jul 29, 2010 7.310 7.310 7.310 7.310 1,003 -0.19(-2.53%)
Jul 28, 2010 7.500 7.500 7.430 7.500 550 -0.25(-3.23%)
Jul 27, 2010 7.750 7.750 7.750 7.750 800 +0.00(+0.00%)
Jul 26, 2010 7.750 7.790 7.750 7.750 1,075 +0.00(+0.00%)
Jul 22, 2010 7.650 7.750 7.750 7.750 3,900 +0.44(+6.02%)
Jul 19, 2010 7.310 7.310 7.310 7.310 1,100 -0.44(-5.68%)
Jul 08, 2010 7.750 7.750 7.750 7.750 1,700 +0.25(+3.33%)
Jul 07, 2010 7.500 7.500 7.500 7.500 100 -0.25(-3.23%)
Jul 06, 2010 8.050 8.050 7.580 7.750 1,060 -0.08(-1.02%)
Jul 02, 2010 7.900 7.900 7.830 7.830 500 -0.47(-5.66%)
Jul 01, 2010 8.300 8.300 8.300 8.300 1,100 +0.40(+5.06%)
Jun 30, 2010 7.900 7.900 7.900 7.900 100 -0.25(-3.07%)
Jun 25, 2010 7.500 8.150 8.150 8.150 3,500 +0.19(+2.39%)
Jun 24, 2010 7.850 7.960 6.750 7.960 3,230 -0.33(-3.98%)
Jun 23, 2010 8.280 8.920 8.280 8.290 2,200 +0.18(+2.22%)
Jun 21, 2010 8.110 8.110 8.110 8.110 200 -0.77(-8.67%)
Jun 18, 2010 8.870 8.930 8.700 8.880 2,881 +0.78(+9.63%)
Jun 17, 2010 8.100 8.100 8.100 8.100 2,000 +0.00(+0.00%)
Jun 16, 2010 8.100 8.100 8.100 8.100 1,300 +0.00(+0.00%)
Jun 15, 2010 8.100 8.100 8.100 8.100 600 -0.06(-0.74%)
Jun 09, 2010 8.100 8.160 8.160 8.160 1,400 +0.06(+0.80%)
Jun 08, 2010 8.095 8.095 8.095 8.095 122 +0.33(+4.18%)
Jun 07, 2010 8.220 8.288 7.770 7.770 2,136 -0.31(-3.84%)
Jun 04, 2010 7.750 8.080 7.750 8.080 620 -0.27(-3.23%)
Jun 02, 2010 8.350 8.350 8.350 8.350 2,700 +0.00(+0.00%)
May 28, 2010 8.350 8.350 8.350 8.350 500 +0.10(+1.21%)
May 27, 2010 8.550 8.550 8.060 8.250 2,500 +0.15(+1.85%)
May 25, 2010 8.100 8.100 8.100 8.100 200 +0.00(+0.00%)
May 24, 2010 8.100 8.100 8.100 8.100 100 +0.00(+0.00%)
May 21, 2010 8.100 8.100 8.100 8.100 100 +0.25(+3.18%)
May 20, 2010 8.100 8.100 7.850 7.850 3,525 -0.26(-3.21%)
May 19, 2010 8.180 8.250 8.110 8.110 3,000 -0.15(-1.82%)
May 18, 2010 8.240 8.300 8.190 8.260 439 +0.08(+0.98%)
May 17, 2010 8.295 8.350 8.000 8.180 3,300 -0.22(-2.62%)
May 14, 2010 8.460 8.460 8.400 8.400 300 +0.22(+2.69%)
May 12, 2010 8.180 8.180 8.180 8.180 0 -0.14(-1.68%)
May 11, 2010 8.350 8.350 8.210 8.320 1,200 -0.06(-0.72%)
May 06, 2010 8.380 8.380 8.380 8.380 0 -0.11(-1.30%)
May 05, 2010 7.830 9.240 7.830 8.490 6,932 -0.01(-0.12%)
Apr 30, 2010 8.500 8.500 8.500 8.500 0 +0.09(+1.07%)
Apr 29, 2010 8.360 8.410 8.350 8.410 600 -0.15(-1.75%)
Apr 27, 2010 8.560 8.560 8.560 8.560 0 -0.17(-1.95%)
Apr 26, 2010 8.545 9.190 8.520 8.730 1,505 +0.08(+0.92%)
Apr 22, 2010 8.650 8.650 8.650 8.650 0 +0.50(+6.13%)
Apr 21, 2010 8.070 8.150 8.070 8.150 1,100 +0.03(+0.37%)
Apr 20, 2010 8.070 8.120 8.070 8.120 516 +0.12(+1.50%)
Apr 19, 2010 8.140 8.300 8.000 8.000 2,245 -0.31(-3.73%)
Apr 16, 2010 8.430 8.480 8.280 8.310 6,377 -0.01(-0.12%)
Apr 15, 2010 8.550 8.570 8.025 8.320 1,376 -0.94(-10.16%)
Apr 14, 2010 7.810 9.380 7.810 9.261 800 +0.29(+3.24%)
Apr 13, 2010 8.750 9.165 8.750 8.970 1,220 -0.03(-0.33%)
Apr 12, 2010 7.890 9.320 7.890 9.000 16,384 +1.15(+14.65%)
Apr 08, 2010 7.850 7.850 7.850 7.850 0 +0.05(+0.64%)
Apr 07, 2010 7.800 7.800 7.800 7.800 1,500 -0.10(-1.27%)
Mar 31, 2010 7.900 7.900 7.900 7.900 0 -0.05(-0.63%)
Mar 30, 2010 7.900 7.970 7.900 7.950 1,900 -0.08(-1.00%)
Mar 29, 2010 7.980 8.210 7.980 8.030 3,125 +0.03(+0.37%)
Mar 25, 2010 8.000 8.000 8.000 8.000 0 +0.05(+0.63%)
Mar 24, 2010 7.940 8.690 7.905 7.950 4,400 -0.01(-0.13%)
Mar 23, 2010 8.530 8.870 7.960 7.960 3,267 -0.44(-5.24%)
Mar 22, 2010 8.065 8.970 8.065 8.400 2,108 -0.19(-2.21%)
Mar 19, 2010 8.020 8.970 8.020 8.590 1,600 -0.21(-2.39%)
Mar 18, 2010 8.380 8.800 8.380 8.800 3,336 +0.38(+4.51%)
Mar 17, 2010 8.800 8.800 8.420 8.420 2,400 +0.42(+5.25%)
Mar 16, 2010 8.250 8.250 7.900 8.000 607 +0.05(+0.63%)
Mar 15, 2010 7.900 7.950 7.900 7.950 2,346 +0.05(+0.63%)
Mar 12, 2010 8.250 8.420 7.250 7.900 43,912 -1.16(-12.78%)
Mar 11, 2010 8.950 9.250 8.360 9.058 4,102 +0.06(+0.64%)
Mar 10, 2010 8.040 9.000 8.040 9.000 1,700 +0.79(+9.62%)
Mar 09, 2010 8.250 8.280 8.210 8.210 1,534 +0.09(+1.11%)
Mar 08, 2010 7.760 8.449 7.690 8.120 12,990 +0.17(+2.14%)
Mar 05, 2010 7.730 8.000 7.730 7.950 1,200 +0.59(+8.02%)
Mar 04, 2010 7.550 7.550 7.350 7.360 4,652 -0.10(-1.34%)
Mar 03, 2010 7.390 7.530 7.390 7.460 5,488 +0.16(+2.19%)
Mar 02, 2010 7.330 7.350 7.300 7.300 8,616 +0.00(+0.00%)
Mar 01, 2010 7.320 7.320 7.100 7.300 8,137 +0.05(+0.70%)
Feb 26, 2010 7.390 7.400 7.249 7.249 6,394 -0.15(-2.04%)
Feb 25, 2010 7.250 7.490 6.660 7.400 4,300 +0.01(+0.14%)
Feb 23, 2010 7.490 7.390 7.390 7.390 1,200 +0.24(+3.36%)
Feb 22, 2010 7.060 7.150 7.010 7.150 12,723 +0.05(+0.70%)
Feb 19, 2010 7.150 7.150 7.100 7.100 3,510 -0.05(-0.73%)
Feb 18, 2010 7.130 7.250 7.010 7.152 3,988 +0.01(+0.20%)
Feb 17, 2010 7.050 7.190 7.020 7.138 5,690 -0.01(-0.17%)
Feb 16, 2010 7.150 7.150 7.150 7.150 695 -0.01(-0.20%)
Feb 12, 2010 7.180 7.164 7.164 7.164 8,200 +0.28(+4.13%)
Feb 11, 2010 6.680 7.150 6.660 6.880 1,717 -0.12(-1.71%)
Feb 10, 2010 6.930 7.150 6.930 7.000 2,900 +0.10(+1.45%)
Feb 09, 2010 6.520 6.990 6.520 6.900 4,566 +0.10(+1.47%)
Feb 08, 2010 6.600 6.800 6.480 6.800 4,174 +0.16(+2.41%)
Feb 05, 2010 6.420 6.640 6.400 6.640 8,340 +0.17(+2.63%)
Feb 04, 2010 6.410 6.550 6.410 6.470 2,321 -0.06(-0.92%)
Feb 03, 2010 6.000 6.559 6.000 6.530 9,100 +0.53(+8.83%)
Feb 02, 2010 5.800 6.000 5.790 6.000 13,349 +0.20(+3.45%)
Feb 01, 2010 5.800 5.800 5.800 5.800 700 +0.00(+0.00%)
Jan 29, 2010 5.620 5.800 5.588 5.800 7,299 +0.09(+1.58%)
Jan 28, 2010 5.900 5.900 5.600 5.710 3,100 -0.19(-3.22%)
Jan 27, 2010 5.900 5.900 5.899 5.900 1,000 +0.00(+0.00%)
Jan 26, 2010 5.900 6.000 5.900 5.900 4,009 +0.00(+0.00%)
Jan 25, 2010 5.770 6.000 5.770 5.900 9,028 -0.01(-0.17%)
Jan 22, 2010 5.920 6.184 5.890 5.910 14,412 +0.00(+0.00%)
Jan 21, 2010 6.250 6.250 5.710 5.910 4,200 -0.21(-3.43%)
Jan 19, 2010 6.200 6.120 6.120 6.120 5,600 +0.04(+0.66%)
Jan 15, 2010 6.180 6.080 6.080 6.080 3,000 -0.17(-2.72%)
Jan 14, 2010 6.250 6.500 5.980 6.250 3,137 +0.00(+0.00%)
Jan 13, 2010 6.250 6.255 6.240 6.250 2,680 +0.00(+0.00%)
Jan 12, 2010 6.250 6.250 6.250 6.250 1,400 +0.20(+3.31%)
Jan 11, 2010 6.350 6.350 6.000 6.050 5,146 -0.12(-1.94%)
Jan 07, 2010 6.150 6.170 6.170 6.170 300 +0.17(+2.83%)
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.