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 (%)
Jul 31, 2003 12.13 12.13 12.13 12.13 546 +0.02(+0.19%)
Jul 30, 2003 12.13 12.13 12.11 12.11 1,201 -0.02(-0.19%)
Jul 29, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jul 28, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jul 25, 2003 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jul 24, 2003 12.20 12.20 12.13 12.13 327 -0.07(-0.60%)
Jul 23, 2003 12.20 12.20 12.20 12.20 109 +0.03(+0.23%)
Jul 22, 2003 12.13 12.17 12.13 12.17 152,939 -0.23(-1.85%)
Jul 21, 2003 12.36 12.40 12.36 12.40 436 +0.20(+1.65%)
Jul 18, 2003 12.31 12.31 12.20 12.20 218 +0.18(+1.48%)
Jul 17, 2003 12.15 12.15 12.02 12.02 3,932 -0.33(-2.70%)
Jul 16, 2003 12.36 12.36 12.36 12.36 546 +0.22(+1.81%)
Jul 15, 2003 12.28 12.28 12.14 12.14 218 -0.22(-1.78%)
Jul 14, 2003 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jul 11, 2003 12.36 12.36 12.36 12.36 546 +0.00(+0.00%)
Jul 10, 2003 12.36 12.36 12.36 12.36 109 +0.00(+0.03%)
Jul 09, 2003 12.28 12.35 12.28 12.35 1,638 +0.22(+1.85%)
Jul 08, 2003 12.23 12.23 12.13 12.13 1,092 -0.18(-1.49%)
Jul 07, 2003 12.25 12.45 12.22 12.31 4,369 -0.05(-0.37%)
Jul 03, 2003 12.19 12.36 12.17 12.36 873 +0.19(+1.54%)
Jul 02, 2003 12.22 12.22 12.17 12.17 436 -0.05(-0.41%)
Jul 01, 2003 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Jun 30, 2003 12.22 12.22 12.22 12.22 327 +0.00(+0.00%)
Jun 27, 2003 12.22 12.22 12.22 12.22 0 +0.02(+0.19%)
Jun 26, 2003 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 25, 2003 12.24 12.24 12.20 12.20 327 -0.27(-2.20%)
Jun 24, 2003 12.43 12.47 12.24 12.47 3,932 -0.01(-0.11%)
Jun 23, 2003 12.38 12.50 12.38 12.49 1,747 +0.15(+1.22%)
Jun 20, 2003 12.33 12.33 12.33 12.33 109 +0.06(+0.49%)
Jun 19, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Jun 18, 2003 12.24 12.28 12.24 12.28 218 +0.03(+0.26%)
Jun 17, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Jun 16, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Jun 13, 2003 12.35 12.35 12.24 12.24 1,747 -0.10(-0.85%)
Jun 12, 2003 12.12 12.35 12.12 12.35 546 +0.22(+1.80%)
Jun 11, 2003 12.59 12.59 12.13 12.13 4,369 -0.23(-1.85%)
Jun 10, 2003 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 09, 2003 12.19 12.36 12.19 12.36 764 +0.16(+1.35%)
Jun 06, 2003 12.48 12.48 12.08 12.19 2,731 -0.32(-2.56%)
Jun 05, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jun 04, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jun 03, 2003 12.59 12.82 12.51 12.51 983 -0.04(-0.29%)
Jun 02, 2003 12.59 12.59 12.53 12.55 655 +0.19(+1.56%)
May 30, 2003 12.40 12.40 12.36 12.36 218 -0.05(-0.37%)
May 29, 2003 12.47 12.48 12.40 12.40 2,403 -0.26(-2.06%)
May 28, 2003 12.82 12.82 12.66 12.66 2,731 -0.15(-1.18%)
May 23, 2003 12.67 12.82 12.67 12.82 436 -0.23(-1.75%)
May 22, 2003 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
May 21, 2003 12.82 13.04 12.82 13.04 546 +0.25(+1.97%)
May 20, 2003 12.79 12.79 12.79 12.79 109 +0.00(+0.04%)
May 19, 2003 12.79 12.79 12.72 12.79 764 -0.03(-0.22%)
May 16, 2003 12.93 12.93 12.82 12.82 655 -0.12(-0.96%)
May 15, 2003 13.16 13.16 12.94 12.94 873 -0.22(-1.67%)
May 14, 2003 13.14 13.16 13.14 13.16 546 +0.22(+1.66%)
May 13, 2003 13.16 13.16 12.94 12.94 1,747 -0.28(-2.14%)
May 12, 2003 13.23 13.23 13.23 13.23 218 +0.11(+0.84%)
May 09, 2003 13.12 13.12 13.12 13.12 327 +0.10(+0.74%)
May 08, 2003 13.02 13.02 13.02 13.02 109 +0.07(+0.53%)
May 07, 2003 12.79 12.95 12.79 12.95 1,857 +0.16(+1.25%)
May 06, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
May 05, 2003 12.70 12.79 12.70 12.79 218 +0.02(+0.18%)
May 02, 2003 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
May 01, 2003 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Apr 30, 2003 12.47 12.77 12.47 12.77 1,966 +0.33(+2.69%)
Apr 29, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 28, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 25, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 24, 2003 12.44 12.44 12.44 12.44 873 +0.00(+0.00%)
Apr 23, 2003 12.44 12.44 12.44 12.44 327 +0.05(+0.37%)
Apr 22, 2003 12.39 12.39 12.39 12.39 1,310 -0.45(-3.49%)
Apr 21, 2003 12.79 12.86 12.79 12.84 1,638 +0.07(+0.54%)
Apr 17, 2003 12.77 12.77 12.77 12.77 546 +0.41(+3.33%)
Apr 16, 2003 12.27 12.82 12.27 12.36 6,117 +0.07(+0.56%)
Apr 15, 2003 12.36 12.36 12.24 12.29 2,949 -0.07(-0.56%)
Apr 14, 2003 12.40 12.40 12.36 12.36 218 -0.11(-0.84%)
Apr 11, 2003 12.68 12.68 12.31 12.46 2,403 +0.11(+0.85%)
Apr 10, 2003 12.45 12.45 12.36 12.36 5,134 -0.10(-0.77%)
Apr 09, 2003 12.45 12.45 12.45 12.45 218 -0.13(-1.06%)
Apr 08, 2003 12.59 12.59 12.59 12.59 218 +0.16(+1.25%)
Apr 07, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Apr 04, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Apr 03, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Apr 02, 2003 12.43 12.43 12.43 12.43 218 -0.02(-0.15%)
Apr 01, 2003 12.61 12.61 12.45 12.45 1,529 -0.16(-1.23%)
Mar 31, 2003 12.70 12.70 12.50 12.61 5,025 -0.10(-0.76%)
Mar 28, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Mar 27, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Mar 26, 2003 12.70 12.70 12.70 12.70 109 -0.07(-0.54%)
Mar 25, 2003 12.79 12.79 12.74 12.77 240,333 -0.25(-1.93%)
Mar 24, 2003 13.23 13.23 12.90 13.02 1,310 -0.21(-1.59%)
Mar 21, 2003 13.05 13.23 13.05 13.23 436 -0.08(-0.58%)
Mar 20, 2003 13.26 13.31 13.21 13.31 546 +0.01(+0.10%)
Mar 19, 2003 13.25 13.30 13.25 13.30 436 +0.07(+0.52%)
Mar 18, 2003 13.19 13.23 13.19 13.23 2,184 +0.10(+0.77%)
Mar 17, 2003 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Mar 14, 2003 13.34 13.34 13.04 13.13 3,823 -0.32(-2.38%)
Mar 13, 2003 13.39 13.45 13.27 13.45 4,041 -0.01(-0.10%)
Mar 12, 2003 13.36 13.46 13.36 13.46 2,075 +0.19(+1.41%)
Mar 11, 2003 13.27 13.27 13.27 13.27 218 -0.14(-1.02%)
Mar 10, 2003 13.32 13.41 13.32 13.41 436 +0.14(+1.03%)
Mar 07, 2003 13.27 13.42 13.27 13.27 3,932 -0.03(-0.24%)
Mar 06, 2003 13.31 13.31 13.31 13.31 327 +0.03(+0.21%)
Mar 05, 2003 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Mar 04, 2003 13.33 13.33 13.20 13.28 4,806 -0.11(-0.79%)
Mar 03, 2003 13.31 13.39 13.31 13.38 1,420 +0.08(+0.58%)
Feb 28, 2003 13.31 13.31 13.31 13.31 873 +0.01(+0.07%)
Feb 27, 2003 13.41 13.41 13.30 13.30 1,638 -0.16(-1.16%)
Feb 26, 2003 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 25, 2003 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 24, 2003 13.43 13.46 13.43 13.45 655 +0.16(+1.17%)
Feb 21, 2003 13.30 13.30 13.30 13.30 109 +0.02(+0.17%)
Feb 20, 2003 13.27 13.27 13.27 13.27 109 +0.00(+0.00%)
Feb 19, 2003 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Feb 18, 2003 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Feb 14, 2003 13.27 13.27 13.27 13.27 218 +0.00(+0.03%)
Feb 13, 2003 13.41 13.42 12.91 13.27 1,092 -0.19(-1.39%)
Feb 12, 2003 13.14 13.46 12.98 13.46 3,058 +0.01(+0.07%)
Feb 11, 2003 13.43 13.45 13.23 13.45 1,857 -0.05(-0.41%)
Feb 10, 2003 13.36 13.50 13.34 13.50 8,630 +0.20(+1.48%)
Feb 07, 2003 13.04 14.37 13.00 13.31 5,025 +0.82(+6.60%)
Feb 06, 2003 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Feb 05, 2003 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Feb 04, 2003 12.48 12.50 12.47 12.48 1,857 -0.01(-0.07%)
Feb 03, 2003 12.50 12.50 12.49 12.49 873 -0.03(-0.22%)
Jan 31, 2003 12.53 12.59 12.52 12.52 3,277 -0.12(-0.94%)
Jan 30, 2003 12.99 12.88 12.51 12.64 218 -0.36(-2.75%)
Jan 29, 2003 12.89 13.04 12.89 12.99 1,310 -0.05(-0.35%)
Jan 28, 2003 13.10 13.10 12.87 13.04 3,386 -0.33(-2.43%)
Jan 27, 2003 13.36 13.36 13.36 13.36 436 +0.00(+0.00%)
Jan 24, 2003 13.31 13.36 13.19 13.36 1,529 -0.04(-0.27%)
Jan 23, 2003 13.49 13.49 13.32 13.40 1,092 +0.06(+0.48%)
Jan 22, 2003 13.34 13.34 13.32 13.34 2,075 -0.47(-3.41%)
Jan 21, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jan 17, 2003 13.49 13.81 13.49 13.81 546 +0.08(+0.56%)
Jan 16, 2003 13.73 13.73 13.73 13.73 109 +0.41(+3.06%)
Jan 15, 2003 13.31 13.32 13.31 13.32 436 -0.42(-3.03%)
Jan 14, 2003 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jan 13, 2003 13.74 13.74 13.73 13.74 1,201 -0.03(-0.20%)
Jan 10, 2003 13.74 13.77 13.74 13.77 655 +0.12(+0.87%)
Jan 09, 2003 13.66 13.66 13.65 13.65 546 -0.04(-0.30%)
Jan 08, 2003 13.65 13.69 13.65 13.69 327 +0.16(+1.22%)
Jan 07, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 06, 2003 13.60 13.60 13.53 13.53 546 +0.02(+0.17%)
Jan 02, 2003 13.50 13.50 13.50 13.50 1,966 -0.18(-1.34%)
Dec 31, 2002 13.74 13.82 13.69 13.69 1,966 +0.10(+0.71%)
Dec 30, 2002 14.04 14.05 13.34 13.59 5,134 -0.37(-2.66%)
Dec 27, 2002 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 26, 2002 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 24, 2002 13.91 14.00 13.85 13.96 1,966 +0.13(+0.93%)
Dec 23, 2002 13.83 13.83 13.83 13.83 218 +0.06(+0.43%)
Dec 20, 2002 13.55 13.77 13.55 13.77 764 +0.40(+2.98%)
Dec 19, 2002 13.39 13.39 13.37 13.37 218 -0.14(-1.02%)
Dec 18, 2002 13.51 13.51 13.51 13.51 327 +0.02(+0.17%)
Dec 17, 2002 13.49 13.49 13.49 13.49 218 -0.14(-1.01%)
Dec 16, 2002 13.72 13.72 13.62 13.63 655 -0.09(-0.67%)
Dec 13, 2002 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Dec 12, 2002 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Dec 11, 2002 13.73 13.73 13.72 13.72 764 +0.00(+0.00%)
Dec 10, 2002 13.82 13.95 13.72 13.72 2,294 -0.23(-1.67%)
Dec 09, 2002 13.50 13.95 13.48 13.95 2,294 +0.22(+1.60%)
Dec 06, 2002 13.41 13.73 13.39 13.73 2,621 +0.09(+0.67%)
Dec 05, 2002 13.40 13.73 13.40 13.64 1,747 -0.08(-0.60%)
Dec 04, 2002 13.26 13.72 13.25 13.72 1,310 +0.50(+3.77%)
Dec 03, 2002 13.26 13.26 13.14 13.22 983 +0.13(+1.01%)
Dec 02, 2002 13.04 13.09 13.04 13.09 327 +0.15(+1.13%)
Nov 27, 2002 12.94 12.94 12.94 12.94 109 +0.02(+0.15%)
Nov 26, 2002 12.86 12.93 12.82 12.92 1,966 +0.11(+0.85%)
Nov 25, 2002 12.81 12.82 12.81 12.82 983 +0.00(+0.04%)
Nov 22, 2002 12.80 12.82 12.61 12.81 3,058 +0.22(+1.78%)
Nov 21, 2002 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Nov 20, 2002 12.75 12.75 12.59 12.59 327 -0.11(-0.90%)
Nov 19, 2002 12.70 12.70 12.70 12.70 546 -0.11(-0.82%)
Nov 18, 2002 12.63 12.81 12.63 12.81 983 +0.17(+1.38%)
Nov 15, 2002 12.66 12.66 12.63 12.63 436 +0.02(+0.15%)
Nov 14, 2002 12.61 12.61 12.61 12.61 109 -0.10(-0.76%)
Nov 13, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Nov 12, 2002 12.70 12.71 12.70 12.71 655 +0.18(+1.46%)
Nov 11, 2002 12.59 12.59 12.53 12.53 5,571 -0.28(-2.21%)
Nov 08, 2002 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Nov 07, 2002 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Nov 06, 2002 12.82 12.82 12.81 12.81 546 +0.02(+0.14%)
Nov 05, 2002 12.50 12.79 12.50 12.79 1,638 +0.21(+1.64%)
Nov 04, 2002 12.68 12.68 12.59 12.59 1,310 +0.00(+0.00%)
Nov 01, 2002 12.36 12.78 12.36 12.59 3,386 +0.19(+1.55%)
Oct 31, 2002 12.39 12.39 12.39 12.39 109 -0.42(-3.29%)
Oct 30, 2002 12.82 12.82 12.36 12.82 1,858 +0.23(+1.86%)
Oct 29, 2002 12.58 12.58 12.58 12.58 218 +0.00(+0.00%)
Oct 28, 2002 12.58 12.58 12.58 12.58 1,201 +0.34(+2.77%)
Oct 25, 2002 12.24 12.24 12.00 12.24 764 +0.62(+5.32%)
Oct 24, 2002 11.90 11.98 11.44 11.63 6,336 -0.94(-7.47%)
Oct 23, 2002 12.55 12.56 12.55 12.56 1,092 +0.43(+3.58%)
Oct 22, 2002 11.31 12.81 11.31 12.13 8,848 +1.83(+17.78%)
Oct 21, 2002 10.30 10.30 10.30 10.30 546 -0.09(-0.88%)
Oct 18, 2002 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 17, 2002 10.39 10.39 10.39 10.39 327 +0.11(+1.11%)
Oct 16, 2002 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 15, 2002 10.28 10.28 10.28 10.28 109 +0.14(+1.35%)
Oct 14, 2002 10.16 10.16 10.14 10.14 1,966 -0.16(-1.56%)
Oct 11, 2002 10.30 10.30 10.30 10.30 2,184 -0.27(-2.55%)
Oct 10, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Oct 09, 2002 10.30 10.57 10.23 10.57 3,058 +0.33(+3.26%)
Oct 08, 2002 10.53 10.53 10.23 10.23 655 -0.07(-0.67%)
Oct 07, 2002 10.30 10.30 10.30 10.30 1,420 +0.19(+1.86%)
Oct 04, 2002 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Oct 03, 2002 10.12 10.12 10.12 10.12 327 -0.14(-1.34%)
Oct 02, 2002 10.25 10.25 10.25 10.25 546 +0.29(+2.94%)
Oct 01, 2002 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
Sep 30, 2002 9.959 9.959 9.959 9.959 546 -0.16(-1.54%)
Sep 27, 2002 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Sep 26, 2002 10.12 10.12 10.12 10.12 109 +0.34(+3.51%)
Sep 25, 2002 10.07 10.07 9.772 9.772 1,638 -0.30(-3.00%)
Sep 24, 2002 10.07 10.07 10.07 10.07 327 -0.29(-2.83%)
Sep 23, 2002 10.30 10.39 10.07 10.37 873 +0.07(+0.67%)
Sep 20, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 19, 2002 9.845 10.30 9.845 10.30 2,294 +0.00(+0.00%)
Sep 18, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 17, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 16, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 13, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 12, 2002 10.32 10.32 10.30 10.30 1,747 -0.02(-0.22%)
Sep 11, 2002 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Sep 10, 2002 9.836 10.32 9.836 10.32 327 +0.25(+2.50%)
Sep 09, 2002 10.11 10.30 9.689 10.07 5,899 -0.03(-0.32%)
Sep 06, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 05, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 04, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 03, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 29, 2002 10.10 10.10 10.10 10.10 109 +0.00(+0.00%)
Aug 28, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 27, 2002 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 26, 2002 10.09 10.10 10.09 10.10 54,621 +0.03(+0.32%)
Aug 23, 2002 9.863 10.07 9.388 10.07 327 +0.45(+4.71%)
Aug 22, 2002 9.616 9.616 9.616 9.616 0 +0.00(+0.00%)
Aug 21, 2002 9.387 9.616 9.383 9.616 1,092 +0.34(+3.70%)
Aug 20, 2002 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Aug 16, 2002 9.612 9.612 9.273 9.273 1,857 -0.38(-3.93%)
Aug 15, 2002 9.383 9.653 9.319 9.653 3,714 +0.38(+4.10%)
Aug 14, 2002 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Aug 13, 2002 9.273 9.273 9.273 9.273 1,911 +0.05(+0.55%)
Aug 12, 2002 9.291 9.291 9.223 9.223 218 -0.05(-0.54%)
Aug 07, 2002 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Aug 06, 2002 9.223 9.612 9.222 9.273 3,932 -0.06(-0.69%)
Aug 05, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Aug 02, 2002 9.204 9.337 9.204 9.337 764 +0.14(+1.49%)
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.