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 (%)
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%)
Dec 01, 2015 12.46 12.46 12.43 12.43 298 -0.15(-1.19%)
Nov 30, 2015 12.61 12.61 12.42 12.58 3,729 +0.08(+0.64%)
Nov 27, 2015 12.40 12.62 12.40 12.50 3,917 -0.14(-1.11%)
Nov 25, 2015 12.68 12.64 12.64 12.64 200 -0.09(-0.71%)
Nov 24, 2015 12.59 12.73 12.59 12.73 250 +0.26(+2.09%)
Nov 23, 2015 12.48 12.48 12.41 12.47 1,650 -0.01(-0.08%)
Nov 20, 2015 12.74 12.74 12.48 12.48 4,352 -0.26(-2.04%)
Nov 19, 2015 12.42 12.79 12.36 12.74 15,859 +0.43(+3.49%)
Nov 18, 2015 12.36 12.39 12.31 12.31 2,183 -0.05(-0.40%)
Nov 17, 2015 12.44 12.45 12.36 12.36 1,545 +0.04(+0.32%)
Nov 16, 2015 12.37 12.45 12.32 12.32 6,991 -0.01(-0.08%)
Nov 13, 2015 12.42 12.45 12.33 12.33 1,364 -0.11(-0.88%)
Nov 12, 2015 12.69 12.69 12.36 12.44 3,821 -0.27(-2.12%)
Nov 11, 2015 12.46 12.85 12.46 12.71 990 +0.15(+1.19%)
Nov 10, 2015 12.36 12.75 12.36 12.56 2,569 +0.17(+1.37%)
Nov 09, 2015 12.43 12.85 12.39 12.39 15,116 +0.06(+0.49%)
Nov 06, 2015 12.54 12.77 12.32 12.33 12,714 -0.13(-1.04%)
Nov 05, 2015 12.32 12.62 12.29 12.46 10,985 +0.06(+0.48%)
Nov 04, 2015 12.76 12.78 12.38 12.40 16,411 -0.04(-0.32%)
Nov 03, 2015 12.28 12.50 12.15 12.44 8,002 +0.04(+0.32%)
Nov 02, 2015 12.26 12.80 12.10 12.40 30,240 +0.31(+2.56%)
Oct 30, 2015 12.06 12.20 11.88 12.09 4,727 -0.11(-0.90%)
Oct 29, 2015 12.20 12.20 12.10 12.20 1,751 -0.02(-0.16%)
Oct 28, 2015 12.20 12.36 11.85 12.22 47,812 +0.09(+0.74%)
Oct 27, 2015 11.72 12.50 11.72 12.13 52,906 +0.49(+4.21%)
Oct 26, 2015 11.63 11.74 11.63 11.64 615 +0.01(+0.09%)
Oct 23, 2015 11.52 11.63 11.52 11.63 300 +0.12(+1.04%)
Oct 22, 2015 11.54 11.95 11.50 11.51 21,504 -0.06(-0.53%)
Oct 21, 2015 11.58 11.58 11.45 11.57 10,515 +0.08(+0.71%)
Oct 20, 2015 11.55 11.57 11.35 11.49 18,519 -0.06(-0.52%)
Oct 19, 2015 11.55 11.55 11.55 11.55 2,149 -0.15(-1.28%)
Oct 16, 2015 11.54 11.85 11.54 11.70 1,690 -0.09(-0.76%)
Oct 15, 2015 11.93 11.95 11.78 11.79 1,085 +0.06(+0.51%)
Oct 13, 2015 11.56 11.73 11.73 11.73 11 +0.00(+0.00%)
Oct 12, 2015 11.71 11.73 11.71 11.73 1,200 +0.01(+0.08%)
Oct 08, 2015 11.72 11.72 11.72 11.72 100 +0.14(+1.21%)
Oct 07, 2015 11.57 11.58 11.57 11.58 943 +0.04(+0.35%)
Oct 06, 2015 11.40 11.56 11.40 11.54 3,462 -0.01(-0.09%)
Oct 01, 2015 11.54 11.55 11.55 11.55 4,900 -0.08(-0.69%)
Sep 30, 2015 11.36 11.63 11.36 11.63 233 +0.28(+2.47%)
Sep 29, 2015 11.38 11.38 11.35 11.35 2,400 -0.23(-1.99%)
Sep 28, 2015 11.40 11.69 11.35 11.58 2,358 +0.18(+1.56%)
Sep 25, 2015 11.35 11.40 11.35 11.40 782 -0.10(-0.85%)
Sep 24, 2015 11.42 11.65 11.42 11.50 954 +0.15(+1.32%)
Sep 23, 2015 11.35 11.35 11.35 11.35 534 -0.21(-1.82%)
Sep 21, 2015 11.60 11.56 11.56 11.56 16 -0.03(-0.26%)
Sep 18, 2015 11.59 11.59 11.59 11.59 2,251 -0.01(-0.09%)
Sep 17, 2015 11.51 11.60 11.50 11.60 1,188 +0.16(+1.40%)
Sep 16, 2015 11.40 11.44 11.40 11.44 214 -0.02(-0.17%)
Sep 15, 2015 11.36 11.46 11.36 11.46 1,175 +0.06(+0.53%)
Sep 14, 2015 11.35 11.57 11.35 11.40 2,219 -0.15(-1.30%)
Sep 10, 2015 11.53 11.55 11.55 11.55 100 +0.01(+0.09%)
Sep 09, 2015 11.77 11.77 11.54 11.54 787 -0.09(-0.77%)
Sep 08, 2015 11.56 11.63 11.56 11.63 1,737 +0.09(+0.78%)
Sep 02, 2015 11.75 11.54 11.54 11.54 1,000 -0.20(-1.70%)
Sep 01, 2015 11.54 11.75 11.54 11.74 2,260 +0.09(+0.77%)
Aug 31, 2015 11.88 11.88 11.54 11.65 5,611 +0.11(+0.95%)
Aug 28, 2015 11.50 11.54 11.50 11.54 511 -0.18(-1.54%)
Aug 27, 2015 11.69 11.79 11.69 11.72 1,142 +0.13(+1.12%)
Aug 26, 2015 11.64 11.66 11.58 11.59 3,068 +0.05(+0.45%)
Aug 25, 2015 11.40 11.69 11.40 11.54 1,604 +0.04(+0.33%)
Aug 24, 2015 11.50 11.59 11.50 11.50 1,113 -0.17(-1.46%)
Aug 21, 2015 11.67 11.67 11.67 11.67 1,140 +0.00(+0.00%)
Aug 20, 2015 11.45 11.84 11.45 11.67 1,420 +0.08(+0.69%)
Aug 19, 2015 11.60 11.60 11.59 11.59 1,818 -0.02(-0.18%)
Aug 18, 2015 11.69 11.73 11.60 11.61 12,877 +0.03(+0.27%)
Aug 17, 2015 11.70 11.84 11.54 11.58 6,635 +0.08(+0.70%)
Aug 14, 2015 11.55 11.60 11.49 11.50 27,900 -0.06(-0.55%)
Aug 13, 2015 11.56 11.56 11.56 11.56 139 +0.01(+0.12%)
Aug 12, 2015 11.51 11.55 11.51 11.55 3,069 -0.04(-0.35%)
Aug 07, 2015 11.67 11.59 11.59 11.59 3 +0.04(+0.35%)
Aug 06, 2015 11.55 11.55 11.55 11.55 533 +0.02(+0.17%)
Aug 05, 2015 11.51 11.60 11.50 11.53 7,948 -0.02(-0.17%)
Aug 04, 2015 11.56 11.90 11.55 11.55 4,853 -0.08(-0.69%)
Aug 03, 2015 11.50 11.71 11.50 11.63 2,237 +0.13(+1.13%)
Jul 31, 2015 11.51 11.79 11.47 11.50 24,474 -0.06(-0.52%)
Jul 29, 2015 11.60 11.56 11.56 11.56 15 -0.12(-1.03%)
Jul 28, 2015 12.00 12.00 11.68 11.68 678 -0.33(-2.75%)
Jul 27, 2015 11.81 12.07 11.51 12.01 21,126 +0.14(+1.18%)
Jul 24, 2015 11.93 11.93 11.79 11.87 2,746 -0.07(-0.57%)
Jul 23, 2015 11.89 12.18 11.85 11.94 6,938 +0.19(+1.59%)
Jul 22, 2015 11.60 11.75 11.60 11.75 9,725 +0.20(+1.73%)
Jul 20, 2015 11.60 11.55 11.55 11.55 1 -0.05(-0.43%)
Jul 17, 2015 11.69 11.70 11.50 11.60 8,356 -0.15(-1.28%)
Jul 15, 2015 11.73 11.75 11.73 11.75 1,334 +0.03(+0.26%)
Jul 13, 2015 11.52 11.72 11.72 11.72 700 +0.21(+1.82%)
Jul 10, 2015 11.51 11.54 11.50 11.51 1,232 +0.15(+1.32%)
Jul 09, 2015 11.48 11.55 11.36 11.36 8,544 -0.13(-1.13%)
Jul 08, 2015 11.52 11.52 11.49 11.49 3,191 -0.03(-0.26%)
Jul 07, 2015 11.42 11.52 11.39 11.52 5,669 +0.02(+0.17%)
Jul 02, 2015 11.38 11.50 11.50 11.50 26 -0.01(-0.09%)
Jul 01, 2015 11.58 11.59 11.51 11.51 624 +0.16(+1.41%)
Jun 29, 2015 11.35 11.35 11.35 11.35 151 +0.00(+0.00%)
Jun 26, 2015 11.41 11.50 11.35 11.35 3,214 -0.15(-1.30%)
Jun 25, 2015 11.52 11.52 11.50 11.50 9,437 -0.11(-0.95%)
Jun 24, 2015 11.40 11.63 11.40 11.61 778 +0.12(+1.04%)
Jun 23, 2015 11.57 11.64 11.40 11.49 7,410 +0.13(+1.14%)
Jun 22, 2015 11.90 11.90 11.24 11.36 6,395 -0.30(-2.57%)
Jun 19, 2015 12.60 12.85 11.66 11.66 28,903 -0.82(-6.57%)
Jun 18, 2015 12.69 12.90 12.38 12.48 12,879 +0.04(+0.32%)
Jun 17, 2015 12.65 12.75 12.37 12.44 11,479 -0.41(-3.19%)
Jun 16, 2015 12.19 13.08 12.10 12.85 11,309 +0.82(+6.82%)
Jun 15, 2015 11.54 12.09 11.33 12.03 14,436 +0.63(+5.53%)
Jun 12, 2015 11.70 11.70 11.40 11.40 2,272 -0.58(-4.84%)
Jun 11, 2015 11.67 11.98 11.50 11.98 1,414 +0.33(+2.83%)
Jun 10, 2015 11.63 11.67 11.31 11.65 1,660 +0.09(+0.78%)
Jun 09, 2015 11.56 11.56 11.56 11.56 589 +0.17(+1.49%)
Jun 08, 2015 11.44 11.67 11.31 11.39 7,629 -0.15(-1.30%)
Jun 04, 2015 11.55 11.54 11.54 11.54 5 +0.04(+0.35%)
Jun 03, 2015 11.46 11.55 11.45 11.50 4,098 +0.04(+0.35%)
Jun 02, 2015 11.60 11.60 11.44 11.46 2,100 -0.09(-0.78%)
Jun 01, 2015 11.60 11.65 11.27 11.55 11,793 +0.08(+0.70%)
May 29, 2015 11.57 11.57 11.43 11.47 8,428 -0.08(-0.69%)
May 28, 2015 11.55 11.55 11.55 11.55 100 +0.02(+0.17%)
May 27, 2015 11.50 11.60 11.50 11.53 1,625 +0.03(+0.26%)
May 26, 2015 11.49 11.50 11.43 11.50 6,926 +0.07(+0.61%)
May 22, 2015 11.49 11.43 11.43 11.43 11,200 -0.09(-0.80%)
May 21, 2015 11.53 11.53 11.50 11.52 3,234 +0.02(+0.20%)
May 20, 2015 11.45 11.50 11.26 11.50 7,741 +0.05(+0.44%)
May 18, 2015 11.56 11.45 11.45 11.45 109 -0.08(-0.69%)
May 15, 2015 11.56 11.60 11.45 11.53 5,700 +0.08(+0.70%)
May 14, 2015 11.10 11.58 11.10 11.45 2,713 +0.03(+0.26%)
May 13, 2015 11.50 11.50 11.42 11.42 477 -0.08(-0.70%)
May 12, 2015 11.50 11.58 11.50 11.50 5,572 +0.00(+0.00%)
May 11, 2015 11.10 11.64 11.10 11.50 5,385 -0.08(-0.69%)
May 08, 2015 11.58 11.58 11.58 11.58 200 +0.08(+0.70%)
May 07, 2015 11.63 11.63 11.50 11.50 1,350 +0.00(+0.00%)
May 06, 2015 11.50 11.59 11.50 11.50 3,810 -0.01(-0.09%)
May 05, 2015 11.50 11.54 11.46 11.51 2,191 +0.04(+0.31%)
May 04, 2015 11.20 11.47 11.20 11.47 1,555 +0.08(+0.75%)
May 01, 2015 11.34 11.39 11.26 11.39 8,905 +0.05(+0.44%)
Apr 30, 2015 11.40 11.40 11.34 11.34 3,922 -0.01(-0.09%)
Apr 29, 2015 11.67 11.67 11.26 11.35 1,900 -0.13(-1.13%)
Apr 28, 2015 11.51 11.51 11.48 11.48 1,171 +0.00(+0.00%)
Apr 27, 2015 11.54 11.54 11.30 11.48 1,124 -0.20(-1.71%)
Apr 24, 2015 11.50 11.68 11.48 11.68 5,086 +0.22(+1.92%)
Apr 23, 2015 11.40 11.50 11.25 11.46 3,959 +0.29(+2.60%)
Apr 22, 2015 11.34 11.40 11.15 11.17 909 +0.03(+0.27%)
Apr 21, 2015 11.22 11.30 11.11 11.14 1,584 -0.11(-0.98%)
Apr 20, 2015 11.31 11.45 11.25 11.25 2,856 -0.20(-1.75%)
Apr 17, 2015 11.50 11.50 11.26 11.45 1,822 -0.05(-0.43%)
Apr 16, 2015 11.50 11.50 11.38 11.50 750 +0.00(+0.00%)
Apr 15, 2015 11.55 11.70 11.50 11.50 8,777 +0.05(+0.44%)
Apr 14, 2015 11.70 11.70 11.41 11.45 22,611 +0.03(+0.26%)
Apr 13, 2015 11.45 11.67 11.24 11.42 25,709 +0.04(+0.31%)
Apr 10, 2015 11.52 11.56 11.37 11.38 11,749 -0.13(-1.17%)
Apr 09, 2015 11.61 11.62 11.48 11.52 27,309 -0.08(-0.69%)
Apr 08, 2015 11.52 11.72 11.42 11.60 8,199 +0.12(+1.05%)
Apr 07, 2015 11.50 11.90 11.40 11.48 33,752 +0.06(+0.53%)
Apr 06, 2015 11.55 12.00 11.40 11.42 23,806 -0.10(-0.87%)
Apr 02, 2015 11.60 11.52 11.52 11.52 36,300 -0.08(-0.69%)
Apr 01, 2015 11.46 11.95 11.45 11.60 58,232 +0.21(+1.84%)
Mar 31, 2015 11.45 11.60 11.08 11.39 65,245 +0.10(+0.89%)
Mar 30, 2015 11.30 11.74 11.29 11.29 59,373 +0.05(+0.44%)
Mar 27, 2015 11.10 11.64 11.00 11.24 58,490 +0.14(+1.26%)
Mar 26, 2015 10.85 11.24 10.77 11.10 52,619 +0.35(+3.26%)
Mar 25, 2015 10.83 10.90 10.71 10.75 15,307 -0.05(-0.46%)
Mar 24, 2015 10.96 10.96 10.61 10.80 22,732 -0.12(-1.10%)
Mar 23, 2015 10.79 10.92 10.76 10.92 2,191 +0.29(+2.73%)
Mar 20, 2015 11.58 11.59 10.63 10.63 29,576 -1.12(-9.53%)
Mar 18, 2015 11.82 11.75 11.75 11.75 6 -0.01(-0.09%)
Mar 17, 2015 11.70 11.80 11.70 11.76 2,888 +0.20(+1.73%)
Mar 16, 2015 12.05 12.08 11.55 11.56 5,994 -0.16(-1.37%)
Mar 13, 2015 11.90 11.92 11.55 11.72 9,725 -0.18(-1.51%)
Mar 12, 2015 12.00 12.10 11.90 11.90 44,524 -0.19(-1.57%)
Mar 11, 2015 11.80 12.45 11.80 12.09 63,722 +0.25(+2.11%)
Mar 10, 2015 11.59 11.99 11.37 11.84 20,104 +0.04(+0.34%)
Mar 09, 2015 11.55 12.45 11.27 11.80 101,327 +0.11(+0.94%)
Mar 06, 2015 11.38 11.75 11.21 11.69 50,445 +0.31(+2.72%)
Mar 05, 2015 11.24 11.38 11.20 11.38 25,307 +0.03(+0.26%)
Mar 04, 2015 11.33 11.35 11.36 11.35 562 -0.01(-0.09%)
Mar 03, 2015 11.27 11.45 11.27 11.36 23,073 +0.06(+0.53%)
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.