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 (%)
May 24, 2011 7.480 7.870 7.400 7.500 6,690 +0.15(+2.04%)
May 23, 2011 7.900 7.900 7.350 7.350 1,750 -0.10(-1.34%)
May 20, 2011 7.580 7.580 7.450 7.450 3,987 -0.05(-0.67%)
May 19, 2011 7.470 7.500 7.470 7.500 4,053 +0.03(+0.40%)
May 17, 2011 7.350 7.470 7.470 7.470 400 +0.04(+0.54%)
May 16, 2011 7.370 7.430 7.356 7.430 300 +0.08(+1.09%)
May 13, 2011 7.350 7.350 7.350 7.350 300 +0.00(+0.00%)
May 12, 2011 7.350 7.350 7.350 7.350 534 +0.04(+0.55%)
May 11, 2011 7.750 7.750 7.250 7.310 7,125 -0.39(-5.06%)
May 10, 2011 7.850 7.869 7.700 7.700 3,314 -0.20(-2.53%)
May 09, 2011 7.950 7.960 7.900 7.900 12,107 -0.02(-0.25%)
May 06, 2011 7.920 7.950 7.900 7.920 3,100 +0.01(+0.13%)
May 05, 2011 7.910 7.910 7.910 7.910 100 -0.09(-1.13%)
May 04, 2011 8.387 8.387 7.720 8.000 10,225 -0.05(-0.62%)
May 03, 2011 8.290 8.290 8.050 8.050 1,000 -0.35(-4.17%)
Apr 29, 2011 8.400 8.400 8.400 8.400 0 +0.67(+8.72%)
Apr 28, 2011 7.852 8.000 7.700 7.726 6,361 -0.71(-8.46%)
Apr 27, 2011 8.230 8.440 8.230 8.440 2,206 -0.05(-0.59%)
Apr 26, 2011 8.170 8.490 8.170 8.490 600 +0.39(+4.81%)
Apr 25, 2011 8.300 8.300 7.820 8.100 2,400 -0.22(-2.64%)
Apr 21, 2011 8.320 8.320 8.320 8.320 500 +0.07(+0.84%)
Apr 20, 2011 8.260 8.260 8.250 8.251 764 +0.09(+1.12%)
Apr 18, 2011 8.160 8.160 8.160 8.160 0 -0.12(-1.45%)
Apr 15, 2011 8.400 8.400 8.280 8.280 3,700 -0.32(-3.72%)
Apr 07, 2011 8.600 8.600 8.600 8.600 0 +0.10(+1.18%)
Apr 06, 2011 8.490 8.500 8.490 8.500 700 +0.01(+0.12%)
Apr 05, 2011 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Mar 30, 2011 8.500 8.500 8.500 8.500 0 -0.06(-0.70%)
Mar 29, 2011 8.560 8.560 8.560 8.560 546 -0.26(-2.95%)
Mar 28, 2011 8.820 8.820 8.820 8.820 100 +0.07(+0.80%)
Mar 25, 2011 8.750 8.750 8.750 8.750 2,217 +0.19(+2.22%)
Mar 24, 2011 8.570 8.570 8.560 8.560 1,000 -0.31(-3.49%)
Mar 23, 2011 8.860 8.870 8.860 8.870 300 +0.30(+3.50%)
Mar 22, 2011 8.880 8.880 8.570 8.570 1,600 -0.31(-3.49%)
Mar 17, 2011 8.880 8.880 8.880 8.880 0 -0.17(-1.88%)
Mar 14, 2011 9.050 9.050 9.050 9.050 0 -0.05(-0.55%)
Mar 08, 2011 9.100 9.100 9.100 9.100 0 +0.05(+0.55%)
Mar 03, 2011 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 02, 2011 9.050 9.050 9.050 9.050 400 +0.00(+0.00%)
Mar 01, 2011 9.050 9.050 9.050 9.050 200 +0.00(+0.00%)
Feb 28, 2011 9.050 9.050 9.050 9.050 149 +0.09(+1.00%)
Feb 25, 2011 9.010 9.080 8.910 8.960 1,735 -0.04(-0.44%)
Feb 24, 2011 9.000 9.000 9.000 9.000 200 +0.01(+0.11%)
Feb 23, 2011 9.000 9.000 8.900 8.990 1,486 -0.16(-1.75%)
Feb 22, 2011 9.150 9.150 9.150 9.150 432 +0.15(+1.67%)
Feb 18, 2011 9.000 9.055 9.000 9.000 1,202 +0.00(+0.00%)
Feb 17, 2011 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Feb 16, 2011 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Feb 15, 2011 9.490 9.490 9.000 9.000 10,508 -0.49(-5.16%)
Feb 14, 2011 9.100 9.490 9.100 9.490 3,379 +0.39(+4.29%)
Feb 11, 2011 9.150 9.150 9.100 9.100 4,598 +0.00(+0.00%)
Feb 09, 2011 9.100 9.100 9.100 9.100 400 -0.00(-0.00%)
Feb 07, 2011 9.150 9.100 9.100 9.100 900 +0.00(+0.00%)
Feb 04, 2011 9.200 9.200 9.100 9.100 1,962 -0.20(-2.15%)
Feb 03, 2011 9.210 9.300 9.210 9.300 600 -0.02(-0.26%)
Feb 02, 2011 9.390 9.400 9.324 9.324 454 -0.01(-0.06%)
Feb 01, 2011 9.370 9.400 9.330 9.330 2,017 +0.78(+9.12%)
Jan 28, 2011 8.550 8.550 8.550 8.550 0 -0.14(-1.61%)
Jan 26, 2011 8.500 8.690 8.690 8.690 1,800 +0.09(+1.05%)
Jan 25, 2011 8.560 8.600 8.500 8.600 600 +0.02(+0.23%)
Jan 24, 2011 8.580 8.590 8.580 8.580 1,361 +0.08(+0.94%)
Jan 21, 2011 8.530 8.530 8.500 8.500 1,666 +0.00(+0.00%)
Jan 20, 2011 8.580 8.580 8.480 8.500 1,300 -0.25(-2.86%)
Jan 19, 2011 8.750 8.750 8.750 8.750 1,162 +0.00(+0.00%)
Jan 18, 2011 8.720 8.750 8.720 8.750 791 -0.31(-3.42%)
Jan 13, 2011 9.060 9.060 9.060 9.060 0 -0.44(-4.63%)
Jan 12, 2011 9.470 9.500 9.380 9.500 2,981 +0.15(+1.60%)
Jan 11, 2011 9.350 9.450 9.260 9.350 3,012 +0.19(+2.07%)
Jan 10, 2011 9.050 9.250 9.050 9.160 4,399 +0.16(+1.78%)
Jan 07, 2011 9.100 9.220 8.990 9.000 2,763 +0.44(+5.14%)
Jan 06, 2011 8.610 8.640 8.560 8.560 2,451 -0.29(-3.28%)
Jan 05, 2011 8.850 8.850 8.850 8.850 500 +0.10(+1.14%)
Jan 04, 2011 8.750 8.750 8.740 8.750 3,789 +0.00(+0.00%)
Jan 03, 2011 8.750 8.750 8.750 8.750 1,000 +0.19(+2.22%)
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%)
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.