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 (%)
Apr 30, 2012 7.525 7.680 7.515 7.680 3,962 +0.04(+0.48%)
Apr 27, 2012 7.643 7.644 7.415 7.644 852 +0.00(+0.00%)
Apr 26, 2012 7.552 7.644 7.552 7.644 1,899 -0.04(-0.48%)
Apr 25, 2012 7.552 7.735 7.497 7.680 5,203 +0.14(+1.82%)
Apr 24, 2012 7.305 7.543 7.305 7.543 7,768 +0.45(+6.32%)
Apr 23, 2012 7.094 7.094 7.094 7.094 109 -0.22(-3.00%)
Apr 19, 2012 7.103 7.314 7.314 7.314 1,857 -0.01(-0.12%)
Apr 17, 2012 7.296 7.323 7.323 7.323 983 +0.03(+0.38%)
Apr 12, 2012 7.296 7.296 7.296 7.296 109 -0.02(-0.25%)
Apr 09, 2012 7.222 7.314 7.314 7.314 436 +0.03(+0.38%)
Apr 05, 2012 7.241 7.287 7.241 7.287 218 -0.15(-1.97%)
Apr 04, 2012 7.149 7.433 7.140 7.433 2,295 +0.11(+1.50%)
Apr 03, 2012 7.323 7.323 7.149 7.323 2,786 -0.10(-1.36%)
Mar 30, 2012 7.323 7.424 7.424 7.424 1,966 +0.01(+0.12%)
Mar 29, 2012 7.415 7.415 7.415 7.415 109 +0.27(+3.85%)
Mar 28, 2012 7.332 7.460 7.113 7.140 1,092 -0.26(-3.47%)
Mar 27, 2012 7.222 7.396 7.103 7.396 9,315 +0.11(+1.51%)
Mar 26, 2012 7.287 7.287 7.195 7.287 2,602 -0.05(-0.75%)
Mar 23, 2012 7.314 7.415 7.305 7.341 12,167 +0.04(+0.50%)
Mar 22, 2012 7.186 7.351 7.186 7.305 6,995 -0.03(-0.37%)
Mar 21, 2012 7.387 7.415 7.094 7.332 3,386 +0.01(+0.13%)
Mar 20, 2012 7.122 7.351 7.122 7.323 1,734 +0.05(+0.63%)
Mar 19, 2012 7.259 7.360 7.259 7.277 4,911 +0.15(+2.05%)
Mar 16, 2012 7.113 7.232 7.094 7.131 14,590 +0.00(+0.00%)
Mar 15, 2012 7.287 7.287 7.103 7.131 6,377 -0.04(-0.51%)
Mar 14, 2012 7.277 7.277 7.094 7.168 18,593 -0.10(-1.38%)
Mar 13, 2012 7.277 7.277 7.204 7.268 1,545 -0.00(-0.00%)
Mar 12, 2012 7.140 7.268 7.140 7.268 3,007 -0.02(-0.25%)
Mar 09, 2012 7.158 7.296 7.094 7.287 2,815 -0.03(-0.44%)
Mar 08, 2012 7.323 7.323 7.094 7.319 6,000 -0.00(-0.06%)
Mar 07, 2012 7.305 7.323 7.241 7.323 1,508 +0.11(+1.52%)
Mar 06, 2012 7.186 7.360 7.186 7.213 600 +0.03(+0.38%)
Mar 05, 2012 7.259 7.534 7.186 7.186 1,008 -0.17(-2.36%)
Mar 02, 2012 7.506 7.506 7.360 7.360 436 -0.17(-2.31%)
Mar 01, 2012 7.186 7.534 7.186 7.534 1,201 +0.35(+4.84%)
Feb 29, 2012 7.534 7.534 7.094 7.186 4,522 -0.12(-1.58%)
Feb 28, 2012 7.552 7.552 6.957 7.301 4,308 -0.50(-6.39%)
Feb 24, 2012 7.268 7.799 7.799 7.799 2,731 +0.15(+1.91%)
Feb 23, 2012 7.671 7.689 7.653 7.653 3,290 -0.02(-0.24%)
Feb 22, 2012 7.616 7.671 7.616 7.671 436 -0.04(-0.48%)
Feb 21, 2012 8.046 8.193 7.570 7.708 9,201 -0.33(-4.10%)
Feb 17, 2012 7.287 8.239 6.957 8.037 28,178 +0.58(+7.73%)
Feb 16, 2012 7.232 7.461 7.232 7.461 8,384 +0.23(+3.17%)
Feb 15, 2012 7.360 7.385 7.232 7.232 12,029 -0.11(-1.50%)
Feb 14, 2012 7.470 7.497 7.232 7.341 6,035 -0.13(-1.72%)
Feb 13, 2012 7.863 7.863 7.470 7.470 1,710 -0.35(-4.45%)
Feb 10, 2012 7.561 7.872 7.470 7.817 2,298 +0.18(+2.42%)
Feb 09, 2012 8.147 8.147 7.552 7.633 2,190 -0.51(-6.31%)
Feb 08, 2012 8.147 8.147 8.147 8.147 1,874 +0.68(+9.07%)
Feb 06, 2012 7.781 7.470 7.470 7.470 10,159 -0.43(-5.45%)
Feb 03, 2012 7.552 8.239 7.122 7.900 4,998 +0.60(+8.28%)
Feb 02, 2012 7.113 7.845 7.113 7.296 6,247 +0.27(+3.91%)
Feb 01, 2012 6.682 7.021 6.655 7.021 6,183 +0.34(+5.07%)
Jan 31, 2012 6.701 6.710 6.637 6.682 873 -0.06(-0.95%)
Jan 27, 2012 6.746 6.746 6.746 6.746 0 +0.06(+0.96%)
Jan 26, 2012 6.682 6.682 6.682 6.682 327 +0.18(+2.82%)
Jan 25, 2012 6.316 6.499 6.069 6.499 5,836 -0.09(-1.39%)
Jan 24, 2012 6.618 6.664 6.545 6.591 2,842 +0.05(+0.70%)
Jan 23, 2012 6.545 6.545 6.508 6.545 885 +0.25(+3.89%)
Jan 20, 2012 6.362 6.545 6.234 6.300 5,173 +0.24(+3.96%)
Jan 19, 2012 5.968 6.133 5.950 6.060 4,260 -0.27(-4.34%)
Jan 18, 2012 5.960 6.408 5.950 6.335 1,144 -0.07(-1.14%)
Jan 17, 2012 6.499 6.499 6.087 6.408 4,900 +0.00(+0.00%)
Jan 13, 2012 6.435 6.435 6.399 6.408 655 -0.08(-1.27%)
Jan 12, 2012 6.298 6.490 6.097 6.490 2,512 -0.01(-0.14%)
Jan 11, 2012 6.463 6.499 6.444 6.499 1,310 +0.00(+0.00%)
Jan 10, 2012 6.234 6.637 6.234 6.499 11,777 +0.41(+6.77%)
Jan 09, 2012 6.087 6.179 6.087 6.087 2,580 +0.00(+0.00%)
Jan 05, 2012 6.115 6.087 6.087 6.087 873 -0.09(-1.48%)
Jan 03, 2012 6.270 6.179 6.179 6.179 327 -0.21(-3.30%)
Dec 30, 2011 6.225 6.389 6.133 6.389 2,182 +0.35(+5.76%)
Dec 29, 2011 5.978 6.042 5.978 6.042 2,820 +0.05(+0.76%)
Dec 28, 2011 6.021 6.179 5.978 5.996 5,243 -0.17(-2.82%)
Dec 27, 2011 6.069 6.280 6.069 6.170 9,722 -0.01(-0.15%)
Dec 23, 2011 6.023 6.353 5.996 6.179 3,168 +0.06(+1.05%)
Dec 21, 2011 6.197 6.197 6.097 6.115 10,777 -0.06(-1.04%)
Dec 20, 2011 6.051 6.193 5.978 6.179 11,546 +0.20(+3.37%)
Dec 19, 2011 6.023 6.023 5.978 5.978 1,747 -0.21(-3.40%)
Dec 16, 2011 6.115 6.188 6.097 6.188 3,915 +0.21(+3.52%)
Dec 15, 2011 6.142 6.142 5.978 5.978 2,100 -0.16(-2.54%)
Dec 14, 2011 6.005 6.142 5.996 6.133 2,425 -0.27(-4.15%)
Dec 13, 2011 6.188 6.399 6.188 6.399 1,529 +0.05(+0.87%)
Dec 09, 2011 6.344 6.344 6.344 6.344 0 +0.01(+0.14%)
Dec 08, 2011 6.362 6.399 6.280 6.335 8,520 -0.03(-0.43%)
Dec 07, 2011 6.362 6.362 6.362 6.362 327 +0.12(+1.91%)
Dec 06, 2011 6.362 6.362 6.179 6.243 5,442 +0.06(+1.04%)
Dec 05, 2011 5.959 6.234 5.959 6.179 577 -0.15(-2.32%)
Dec 02, 2011 6.270 6.399 6.270 6.325 2,862 +0.14(+2.22%)
Dec 01, 2011 6.097 6.399 6.097 6.188 3,820 +0.22(+3.68%)
Nov 30, 2011 6.225 6.399 5.904 5.968 13,136 +0.11(+1.87%)
Nov 23, 2011 5.859 5.859 5.859 5.859 218 -0.14(-2.29%)
Nov 22, 2011 6.289 6.289 5.872 5.996 1,272 +0.06(+1.08%)
Nov 21, 2011 5.648 5.941 5.364 5.932 7,100 -0.38(-6.09%)
Nov 16, 2011 6.316 6.316 6.316 6.316 327 +0.33(+5.50%)
Nov 14, 2011 5.502 5.987 5.987 5.987 3,058 -0.42(-6.57%)
Nov 11, 2011 6.087 6.408 6.051 6.408 2,339 +0.04(+0.57%)
Nov 10, 2011 6.408 6.408 6.188 6.371 2,948 -0.04(-0.57%)
Nov 09, 2011 6.408 6.408 6.408 6.408 491 +0.03(+0.43%)
Nov 07, 2011 6.380 6.380 6.380 6.380 0 +0.20(+3.26%)
Nov 04, 2011 6.408 6.408 6.179 6.179 1,485 +0.00(+0.00%)
Nov 03, 2011 6.078 6.225 6.078 6.179 5,587 +0.05(+0.75%)
Nov 02, 2011 6.145 6.145 6.133 6.133 284 -0.27(-4.29%)
Oct 28, 2011 6.170 6.408 6.408 6.408 10,487 +0.44(+7.36%)
Oct 27, 2011 5.923 6.133 5.859 5.968 1,860 +0.46(+8.31%)
Oct 26, 2011 5.346 5.511 5.346 5.511 327 -0.14(-2.43%)
Oct 24, 2011 5.492 5.648 5.648 5.648 218 +0.13(+2.32%)
Oct 21, 2011 5.492 5.520 5.492 5.520 318 -0.11(-1.95%)
Oct 20, 2011 5.053 5.630 5.035 5.630 4,478 +0.05(+0.82%)
Oct 19, 2011 5.602 5.602 5.584 5.584 3,565 -0.14(-2.40%)
Oct 14, 2011 5.602 5.721 5.721 5.721 7,428 +0.03(+0.48%)
Oct 13, 2011 5.859 5.859 5.694 5.694 546 +0.14(+2.47%)
Oct 10, 2011 5.767 5.556 5.556 5.556 655 -0.21(-3.65%)
Oct 06, 2011 5.556 5.767 5.767 5.767 983 -0.38(-6.25%)
Oct 03, 2011 6.151 6.151 6.151 6.151 0 +0.11(+1.82%)
Sep 30, 2011 5.520 6.042 5.520 6.042 3,596 +0.13(+2.17%)
Sep 26, 2011 5.913 5.913 5.913 5.913 0 -0.36(-5.69%)
Sep 21, 2011 6.270 6.270 6.270 6.270 436 +0.16(+2.70%)
Sep 19, 2011 6.234 6.106 6.106 6.106 1,310 -0.09(-1.48%)
Sep 16, 2011 6.197 6.197 6.197 6.197 109 +0.00(+0.00%)
Sep 15, 2011 6.197 6.197 6.197 6.197 305 -0.05(-0.79%)
Sep 14, 2011 6.243 6.518 5.859 6.247 5,395 -0.01(-0.09%)
Sep 13, 2011 5.913 6.380 5.868 6.252 3,172 +0.03(+0.44%)
Sep 09, 2011 6.225 6.225 6.225 6.225 0 -0.29(-4.49%)
Sep 08, 2011 6.518 6.518 6.518 6.518 655 +0.45(+7.39%)
Sep 06, 2011 6.463 6.069 6.069 6.069 983 -0.28(-4.47%)
Sep 02, 2011 6.325 6.389 6.325 6.353 2,075 +0.12(+1.91%)
Aug 31, 2011 6.234 6.234 6.234 6.234 327 -0.17(-2.71%)
Aug 26, 2011 6.270 6.408 6.408 6.408 655 -0.06(-0.99%)
Aug 24, 2011 6.472 6.472 6.472 6.472 0 +0.05(+0.71%)
Aug 23, 2011 6.454 6.463 6.426 6.426 5,735 -0.21(-3.17%)
Aug 22, 2011 6.637 6.637 6.637 6.637 4,588 -0.05(-0.68%)
Aug 19, 2011 6.682 6.719 6.655 6.682 983 -0.14(-2.01%)
Aug 18, 2011 6.682 6.856 6.646 6.820 1,342 +0.05(+0.68%)
Aug 17, 2011 6.774 6.774 6.774 6.774 109 -0.27(-3.90%)
Aug 16, 2011 7.094 7.094 7.010 7.049 589 +0.06(+0.92%)
Aug 15, 2011 6.508 7.094 6.508 6.984 515 +0.60(+9.31%)
Aug 12, 2011 7.094 7.094 6.389 6.389 546 -0.86(-11.87%)
Aug 10, 2011 6.435 7.250 7.250 7.250 3,277 +0.84(+13.14%)
Aug 09, 2011 6.408 6.899 6.408 6.408 3,168 -0.46(-6.67%)
Aug 08, 2011 6.865 6.865 6.865 6.865 2,217 +0.00(+0.00%)
Aug 04, 2011 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Aug 02, 2011 6.929 6.865 6.865 6.865 7,319 -0.14(-1.96%)
Aug 01, 2011 6.984 7.003 6.975 7.003 1,857 +0.05(+0.66%)
Jul 29, 2011 6.865 6.957 6.865 6.957 2,740 -0.01(-0.13%)
Jul 28, 2011 6.975 6.984 6.966 6.966 607 -0.10(-1.36%)
Jul 27, 2011 7.149 7.506 6.865 7.062 1,092 -0.08(-1.09%)
Jul 26, 2011 6.948 7.166 6.948 7.140 4,435 +0.18(+2.63%)
Jul 25, 2011 6.957 7.058 6.957 6.957 9,093 -0.18(-2.56%)
Jul 22, 2011 7.140 7.140 7.140 7.140 218 -0.08(-1.14%)
Jul 21, 2011 7.140 7.222 7.140 7.222 2,130 +0.06(+0.90%)
Jul 20, 2011 7.131 7.158 7.094 7.158 2,500 +0.06(+0.90%)
Jul 19, 2011 7.103 7.103 7.094 7.094 1,966 +0.00(+0.00%)
Jul 18, 2011 7.094 7.094 7.094 7.094 109 -0.05(-0.64%)
Jul 11, 2011 7.232 7.140 7.140 7.140 3,932 -0.03(-0.38%)
Jul 08, 2011 7.296 7.296 7.140 7.168 5,003 -0.02(-0.25%)
Jul 07, 2011 7.241 7.772 7.186 7.186 11,798 +0.00(+0.02%)
Jul 06, 2011 7.250 7.250 7.184 7.184 1,975 -0.07(-0.90%)
Jul 05, 2011 7.268 7.644 7.094 7.250 13,588 +0.07(+1.02%)
Jul 01, 2011 7.296 7.296 7.095 7.177 917 +0.02(+0.26%)
Jun 30, 2011 7.049 7.314 7.049 7.158 7,973 +0.14(+1.96%)
Jun 28, 2011 7.030 7.021 7.021 7.021 327 +0.11(+1.59%)
Jun 24, 2011 7.030 6.911 6.911 6.911 2,512 -0.05(-0.66%)
Jun 23, 2011 6.985 6.994 6.911 6.957 1,966 +0.00(+0.00%)
Jun 22, 2011 6.911 6.957 6.911 6.957 327 +0.05(+0.66%)
Jun 20, 2011 6.966 6.911 6.911 6.911 13,436 -0.17(-2.45%)
Jun 17, 2011 7.177 7.186 6.984 7.085 825 -0.15(-2.03%)
Jun 16, 2011 7.323 7.323 7.232 7.232 218 -0.04(-0.50%)
Jun 14, 2011 7.268 7.268 7.268 7.268 0 +0.04(+0.51%)
Jun 13, 2011 7.442 7.442 7.103 7.232 2,637 +0.05(+0.64%)
Jun 10, 2011 7.415 7.470 6.975 7.186 1,715 +0.01(+0.13%)
Jun 09, 2011 7.470 7.470 7.067 7.177 2,840 +0.01(+0.13%)
Jun 08, 2011 7.680 7.680 6.994 7.168 2,621 +0.16(+2.22%)
Jun 07, 2011 7.433 7.433 7.012 7.012 1,771 -0.29(-4.01%)
Jun 06, 2011 7.314 7.314 6.966 7.305 440 +0.23(+3.23%)
Jun 03, 2011 7.076 7.076 7.076 7.076 192 +0.21(+3.07%)
May 24, 2011 6.847 7.204 6.774 6.865 7,308 +0.14(+2.04%)
May 23, 2011 7.232 7.232 6.728 6.728 1,911 -0.09(-1.34%)
May 20, 2011 6.939 6.939 6.820 6.820 4,355 -0.05(-0.67%)
May 19, 2011 6.838 6.865 6.838 6.865 4,427 +0.03(+0.40%)
May 17, 2011 6.728 6.838 6.838 6.838 436 +0.04(+0.54%)
May 16, 2011 6.746 6.801 6.733 6.801 327 +0.07(+1.09%)
May 13, 2011 6.728 6.728 6.728 6.728 327 +0.00(+0.00%)
May 12, 2011 6.728 6.728 6.728 6.728 583 +0.04(+0.55%)
May 11, 2011 7.094 7.094 6.637 6.692 7,783 -0.36(-5.07%)
May 10, 2011 7.186 7.203 7.049 7.049 3,620 -0.18(-2.53%)
May 09, 2011 7.277 7.287 7.232 7.232 13,225 -0.02(-0.25%)
May 06, 2011 7.250 7.277 7.232 7.250 3,386 +0.01(+0.13%)
May 05, 2011 7.241 7.241 7.241 7.241 109 -0.08(-1.13%)
May 04, 2011 7.677 7.677 7.067 7.323 11,170 -0.05(-0.62%)
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.