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 (%)
Aug 30, 2013 9.044 9.044 9.044 9.044 0 +0.07(+0.82%)
Aug 29, 2013 8.971 8.971 8.971 8.971 0 -0.33(-3.54%)
Aug 26, 2013 9.300 9.300 9.300 9.300 546 -0.02(-0.20%)
Aug 23, 2013 8.971 9.319 8.971 9.319 0 +0.25(+2.72%)
Aug 22, 2013 9.007 9.072 8.971 9.072 0 -0.27(-2.84%)
Aug 21, 2013 9.337 9.337 9.255 9.337 0 +0.14(+1.49%)
Aug 20, 2013 9.290 9.483 9.200 9.200 0 +0.17(+1.93%)
Aug 19, 2013 8.980 9.227 8.980 9.026 0 -0.04(-0.40%)
Aug 16, 2013 9.163 9.163 9.062 9.062 0 +0.05(+0.51%)
Aug 15, 2013 9.062 9.154 8.916 9.017 11,104 +0.09(+1.03%)
Aug 14, 2013 8.925 8.925 8.907 8.925 0 +0.09(+1.04%)
Aug 12, 2013 9.108 8.834 8.834 8.834 3,605 -0.23(-2.53%)
Aug 09, 2013 8.916 9.099 8.916 9.062 2,945 +0.17(+1.96%)
Aug 08, 2013 8.815 8.925 8.815 8.888 1,426 -0.07(-0.82%)
Aug 07, 2013 8.971 9.090 8.806 8.962 1,747 +0.03(+0.31%)
Aug 06, 2013 8.879 8.943 8.879 8.934 4,323 +0.05(+0.62%)
Aug 02, 2013 8.861 8.879 8.879 8.879 7,537 +0.09(+1.04%)
Aug 01, 2013 8.751 8.788 8.751 8.788 5,457 +0.00(+0.00%)
Jul 30, 2013 8.788 8.788 8.788 8.788 109 +0.00(+0.00%)
Jul 29, 2013 8.705 8.788 8.696 8.788 0 +0.00(+0.00%)
Jul 26, 2013 8.834 8.843 8.788 8.788 0 -0.02(-0.24%)
Jul 25, 2013 8.769 8.809 8.769 8.809 0 +0.07(+0.77%)
Jul 24, 2013 8.660 8.788 8.605 8.742 0 +0.05(+0.63%)
Jul 23, 2013 8.898 8.898 8.513 8.687 0 -0.20(-2.27%)
Jul 22, 2013 8.577 8.925 8.577 8.888 0 +0.07(+0.83%)
Jul 19, 2013 8.943 8.943 8.797 8.815 0 +0.00(+0.00%)
Jul 18, 2013 9.053 9.053 8.815 8.815 0 +0.11(+1.26%)
Jul 17, 2013 8.705 8.705 8.705 8.705 109 -0.01(-0.10%)
Jul 16, 2013 8.715 8.715 8.715 8.715 0 -0.02(-0.21%)
Jul 15, 2013 8.696 8.733 8.696 8.733 0 +0.01(+0.10%)
Jul 12, 2013 8.696 8.724 8.696 8.724 0 +0.21(+2.47%)
Jul 11, 2013 8.586 8.715 8.513 8.513 0 +0.02(+0.22%)
Jul 10, 2013 8.962 8.962 8.495 8.495 0 -0.46(-5.11%)
Jul 09, 2013 8.998 8.998 8.925 8.953 0 +0.00(+0.00%)
Jul 08, 2013 8.925 9.053 8.779 8.953 0 +0.11(+1.24%)
Jul 05, 2013 8.916 8.916 8.843 8.843 0 -0.08(-0.92%)
Jul 03, 2013 8.898 8.925 8.898 8.925 0 +0.23(+2.63%)
Jul 02, 2013 8.696 8.696 8.696 8.696 0 -0.00(-0.00%)
Jun 28, 2013 8.477 8.696 8.696 8.696 764 +0.22(+2.59%)
Jun 26, 2013 8.477 8.477 8.477 8.477 327 -0.05(-0.58%)
Jun 25, 2013 8.678 8.696 8.526 8.526 0 +0.06(+0.69%)
Jun 24, 2013 8.851 8.851 8.467 8.467 0 -0.23(-2.63%)
Jun 21, 2013 8.559 8.696 8.559 8.696 29,483 +0.13(+1.50%)
Jun 20, 2013 8.577 8.577 8.559 8.568 0 -0.10(-1.16%)
Jun 19, 2013 8.468 8.669 8.467 8.669 0 +0.16(+1.94%)
Jun 18, 2013 8.550 8.678 8.422 8.504 0 +0.06(+0.76%)
Jun 17, 2013 8.431 8.449 8.422 8.440 0 -0.00(-0.05%)
Jun 14, 2013 8.422 8.513 8.422 8.445 0 +0.02(+0.27%)
Jun 13, 2013 8.413 8.422 8.412 8.422 1,750 +0.03(+0.33%)
Jun 12, 2013 8.385 8.431 8.385 8.394 3,000 +0.12(+1.49%)
Jun 11, 2013 8.385 8.422 8.193 8.271 0 +0.05(+0.61%)
Jun 10, 2013 8.458 8.458 8.174 8.220 0 -0.24(-2.81%)
Jun 07, 2013 8.467 8.467 8.385 8.458 0 +0.04(+0.43%)
Jun 06, 2013 8.266 8.477 8.266 8.422 0 -0.01(-0.11%)
Jun 05, 2013 8.330 8.458 8.330 8.431 0 +0.01(+0.11%)
Jun 04, 2013 8.348 8.431 8.348 8.422 0 +0.07(+0.85%)
Jun 03, 2013 8.431 8.458 8.239 8.351 2,632 -0.07(-0.84%)
May 31, 2013 8.422 8.422 8.422 8.422 7,712 -0.03(-0.32%)
May 30, 2013 8.422 8.458 8.422 8.449 0 +0.01(+0.11%)
May 29, 2013 8.431 8.440 8.403 8.440 2,293 +0.00(+0.00%)
May 28, 2013 8.065 8.440 8.065 8.440 1,420 -0.03(-0.33%)
May 24, 2013 8.284 8.467 8.193 8.467 0 +0.23(+2.82%)
May 23, 2013 8.229 8.239 8.193 8.235 0 +0.04(+0.51%)
May 22, 2013 8.165 8.193 8.165 8.193 0 +0.13(+1.59%)
May 21, 2013 8.202 8.202 8.065 8.065 0 -0.08(-1.01%)
May 20, 2013 8.120 8.147 8.120 8.147 0 +0.03(+0.39%)
May 17, 2013 8.147 8.165 8.115 8.115 0 -0.03(-0.39%)
May 16, 2013 8.321 8.321 8.147 8.147 11,042 -0.09(-1.11%)
May 15, 2013 8.320 8.321 8.146 8.239 0 -0.05(-0.65%)
May 13, 2013 8.056 8.293 8.056 8.293 0 -0.01(-0.18%)
May 10, 2013 8.193 8.321 8.147 8.307 0 +0.10(+1.18%)
May 09, 2013 8.074 8.239 8.065 8.210 0 +0.03(+0.32%)
May 07, 2013 8.184 8.184 8.184 8.184 327 +0.00(+0.03%)
May 06, 2013 8.092 8.193 8.092 8.181 0 +0.15(+1.90%)
May 03, 2013 7.982 8.028 7.982 8.028 0 +0.11(+1.41%)
May 01, 2013 7.872 7.916 7.916 7.916 1,201 -0.02(-0.25%)
Apr 30, 2013 7.781 7.936 7.781 7.936 0 +0.06(+0.81%)
Apr 29, 2013 7.982 7.982 7.872 7.872 3,036 -0.14(-1.71%)
Apr 26, 2013 8.010 8.010 7.991 8.010 2,512 +0.16(+2.10%)
Apr 25, 2013 7.845 7.845 7.845 7.845 327 -0.07(-0.92%)
Apr 23, 2013 7.918 7.918 7.918 7.918 0 -0.06(-0.80%)
Apr 22, 2013 8.055 8.055 7.982 7.982 917 -0.03(-0.34%)
Apr 19, 2013 8.010 8.010 8.010 8.010 6,554 -0.12(-1.46%)
Apr 17, 2013 7.964 8.129 8.129 8.129 1,966 +0.12(+1.49%)
Apr 16, 2013 8.010 8.010 8.010 8.010 14,310 -0.04(-0.46%)
Apr 15, 2013 8.037 8.046 8.010 8.046 1,966 +0.01(+0.11%)
Apr 12, 2013 8.037 8.037 8.037 8.037 109 +0.02(+0.23%)
Apr 11, 2013 8.019 8.019 8.019 8.019 2,949 -0.09(-1.13%)
Apr 10, 2013 8.110 8.110 8.110 8.110 109 +0.01(+0.11%)
Apr 09, 2013 8.101 8.101 8.101 8.101 109 +0.05(+0.68%)
Apr 08, 2013 8.046 8.063 8.019 8.046 1,554 +0.02(+0.23%)
Apr 05, 2013 8.028 8.028 8.028 8.028 134 -0.06(-0.79%)
Apr 04, 2013 8.092 8.092 8.092 8.092 109 +0.03(+0.39%)
Apr 03, 2013 8.019 8.061 8.019 8.061 660 +0.00(+0.02%)
Apr 02, 2013 8.059 8.059 8.059 8.059 1,729 -0.17(-2.07%)
Apr 01, 2013 8.010 8.229 8.010 8.229 2,567 +0.29(+3.69%)
Mar 28, 2013 8.037 8.037 7.936 7.936 16,608 -0.11(-1.42%)
Mar 27, 2013 8.019 8.050 8.019 8.050 327 -0.09(-1.07%)
Mar 26, 2013 8.138 8.138 8.138 8.138 502 +0.00(+0.00%)
Mar 25, 2013 8.019 8.138 8.019 8.138 1,432 +0.06(+0.79%)
Mar 22, 2013 8.074 8.074 8.074 8.074 109 +0.04(+0.46%)
Mar 19, 2013 8.174 8.037 8.037 8.037 3,277 +0.02(+0.23%)
Mar 18, 2013 8.147 8.147 8.019 8.019 1,757 -0.21(-2.57%)
Mar 15, 2013 8.230 8.239 8.193 8.230 11,962 +0.08(+1.02%)
Mar 14, 2013 8.156 8.165 8.147 8.147 1,591 +0.05(+0.56%)
Mar 13, 2013 8.101 8.101 8.101 8.101 218 -0.14(-1.67%)
Mar 11, 2013 8.055 8.239 8.239 8.239 436 +0.09(+1.12%)
Mar 08, 2013 8.129 8.147 8.129 8.147 436 +0.01(+0.10%)
Mar 06, 2013 8.239 8.139 8.139 8.139 24,251 -0.09(-1.10%)
Mar 05, 2013 8.275 8.275 8.229 8.229 1,952 -0.05(-0.66%)
Mar 04, 2013 8.284 8.284 8.284 8.284 1,747 +0.11(+1.34%)
Mar 01, 2013 8.174 8.174 8.174 8.174 974 -0.10(-1.22%)
Feb 28, 2013 8.065 8.284 8.065 8.275 4,588 +0.12(+1.46%)
Feb 26, 2013 8.156 8.156 8.156 8.156 0 -0.13(-1.55%)
Feb 20, 2013 8.284 8.284 8.284 8.284 0 +0.03(+0.33%)
Feb 19, 2013 8.257 8.257 8.257 8.257 1,562 -0.07(-0.88%)
Feb 15, 2013 8.330 8.330 8.330 8.330 2,949 +0.00(+0.00%)
Feb 14, 2013 8.284 8.330 8.284 8.330 11,270 +0.02(+0.22%)
Feb 13, 2013 8.239 8.312 8.239 8.312 7,745 +0.07(+0.89%)
Feb 12, 2013 8.239 8.239 8.239 8.239 436 +0.05(+0.67%)
Feb 11, 2013 8.184 8.239 8.147 8.184 5,772 +0.08(+1.02%)
Feb 08, 2013 8.074 8.101 8.055 8.101 1,330 +0.02(+0.23%)
Feb 07, 2013 8.019 8.083 8.019 8.083 4,355 +0.06(+0.80%)
Feb 06, 2013 8.074 8.092 8.019 8.019 2,053 -0.27(-3.20%)
Feb 04, 2013 8.147 8.330 7.955 8.284 9,039 +0.14(+1.69%)
Feb 01, 2013 8.147 8.147 8.147 8.147 110 -0.09(-1.11%)
Jan 31, 2013 8.239 8.239 8.239 8.239 1,201 -0.05(-0.55%)
Jan 30, 2013 8.284 8.284 8.284 8.284 2,512 +0.13(+1.57%)
Jan 29, 2013 8.239 8.239 8.101 8.156 26,693 -0.10(-1.22%)
Jan 28, 2013 8.257 8.257 8.257 8.257 109 +0.02(+0.22%)
Jan 23, 2013 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Jan 17, 2013 8.202 8.239 8.239 8.239 2,840 +0.17(+2.16%)
Jan 16, 2013 8.001 8.193 8.001 8.065 436 -0.14(-1.67%)
Jan 15, 2013 8.147 8.239 7.946 8.202 2,247 +0.01(+0.11%)
Jan 14, 2013 8.193 8.193 8.193 8.193 109 -0.03(-0.33%)
Jan 11, 2013 7.918 8.220 7.918 8.220 218 -0.02(-0.22%)
Jan 10, 2013 8.028 8.275 5.145 8.239 5,013 +0.02(+0.22%)
Jan 09, 2013 8.266 8.266 8.220 8.220 3,605 -0.06(-0.77%)
Jan 08, 2013 8.312 8.312 8.284 8.284 1,092 -0.03(-0.33%)
Jan 07, 2013 8.211 8.321 8.211 8.312 983 +0.02(+0.22%)
Jan 04, 2013 8.120 8.312 8.120 8.293 524 +0.18(+2.28%)
Jan 03, 2013 8.055 8.109 8.055 8.109 1,420 +0.05(+0.66%)
Jan 02, 2013 8.055 8.055 8.055 8.055 436 +0.04(+0.46%)
Dec 28, 2012 8.019 8.019 8.019 8.019 0 +0.05(+0.69%)
Dec 26, 2012 7.964 7.964 7.964 7.964 0 +0.00(+0.00%)
Dec 24, 2012 7.964 7.964 7.964 7.964 2,207 -0.04(-0.56%)
Dec 21, 2012 7.982 8.239 7.964 8.009 7,043 -0.13(-1.59%)
Dec 20, 2012 7.973 8.321 7.973 8.138 2,697 -0.11(-1.33%)
Dec 19, 2012 8.037 8.293 8.010 8.248 4,546 +0.24(+2.97%)
Dec 17, 2012 7.946 8.010 8.010 8.010 8,520 +0.08(+1.04%)
Dec 14, 2012 7.936 7.969 7.918 7.927 4,691 +0.04(+0.46%)
Dec 12, 2012 7.882 7.891 7.891 7.891 1,310 +0.01(+0.12%)
Dec 11, 2012 8.028 8.074 7.872 7.882 9,281 -0.10(-1.26%)
Dec 10, 2012 7.999 7.999 7.982 7.982 3,411 +0.00(+0.00%)
Dec 06, 2012 7.982 7.982 7.982 7.982 0 -0.11(-1.36%)
Dec 05, 2012 7.973 8.092 7.973 8.092 332 +0.00(+0.00%)
Dec 04, 2012 8.202 8.202 8.019 8.092 1,387 -0.15(-1.78%)
Nov 30, 2012 8.193 8.239 8.193 8.239 322 +0.01(+0.11%)
Nov 28, 2012 7.918 8.229 8.229 8.229 4,915 +0.04(+0.45%)
Nov 27, 2012 8.083 8.193 8.019 8.193 873 +0.00(+0.00%)
Nov 26, 2012 8.083 8.284 7.872 8.193 1,638 +0.01(+0.11%)
Nov 23, 2012 8.184 8.184 8.184 8.184 218 +0.08(+1.02%)
Nov 21, 2012 8.101 8.248 8.101 8.101 655 -0.14(-1.67%)
Nov 20, 2012 8.174 8.330 8.174 8.239 546 +0.00(+0.00%)
Nov 19, 2012 8.065 8.239 8.065 8.239 751 +0.15(+1.81%)
Nov 15, 2012 8.101 8.092 8.092 8.092 546 -0.10(-1.23%)
Nov 14, 2012 8.211 8.211 8.074 8.193 10,099 -0.07(-0.83%)
Nov 12, 2012 8.193 8.261 8.261 8.261 15,840 +0.02(+0.28%)
Nov 09, 2012 8.193 8.239 8.055 8.239 25,856 +0.02(+0.22%)
Nov 08, 2012 8.184 8.239 8.065 8.220 1,892 -0.02(-0.22%)
Nov 06, 2012 8.165 8.239 8.239 8.239 1,966 +0.05(+0.56%)
Nov 05, 2012 8.202 8.202 8.055 8.193 4,304 -0.16(-1.86%)
Nov 02, 2012 8.440 8.440 8.348 8.348 436 -0.21(-2.46%)
Nov 01, 2012 8.239 8.559 8.239 8.559 1,420 +0.36(+4.35%)
Oct 31, 2012 8.239 8.266 8.202 8.202 436 -0.08(-0.99%)
Oct 26, 2012 8.284 8.284 8.284 8.284 7,756 -0.01(-0.11%)
Oct 24, 2012 8.293 8.293 8.293 8.293 218 -0.04(-0.44%)
Oct 23, 2012 8.330 8.330 8.330 8.330 109 +0.00(+0.00%)
Oct 19, 2012 8.202 8.330 8.202 8.330 9,492 +0.03(+0.33%)
Oct 18, 2012 8.257 8.303 8.239 8.303 5,243 +0.00(+0.00%)
Oct 17, 2012 8.284 8.330 8.284 8.303 13,623 +0.00(+0.00%)
Oct 16, 2012 8.202 8.303 8.202 8.303 3,614 +0.00(+0.00%)
Oct 15, 2012 8.211 8.303 8.193 8.303 7,585 +0.00(+0.00%)
Oct 12, 2012 8.303 8.303 8.229 8.303 436 -0.03(-0.33%)
Oct 10, 2012 8.193 8.330 8.330 8.330 9,722 +0.00(+0.00%)
Oct 09, 2012 8.303 8.385 8.284 8.330 34,859 +0.02(+0.22%)
Oct 08, 2012 8.229 8.312 8.229 8.312 8,724 +0.09(+1.11%)
Oct 04, 2012 8.220 8.220 8.220 8.220 0 +0.03(+0.34%)
Oct 03, 2012 8.193 8.193 8.193 8.193 436 -0.05(-0.56%)
Oct 02, 2012 8.243 8.367 8.239 8.239 2,094 -0.14(-1.64%)
Oct 01, 2012 8.348 8.376 8.010 8.376 4,811 +0.18(+2.23%)
Sep 28, 2012 8.239 8.422 8.074 8.193 10,121 -0.22(-2.61%)
Sep 27, 2012 8.284 8.467 8.065 8.412 7,064 +0.04(+0.44%)
Sep 24, 2012 8.394 8.376 8.376 8.376 6,117 -0.07(-0.87%)
Sep 21, 2012 7.991 8.449 7.991 8.449 4,837 +0.21(+2.56%)
Sep 20, 2012 7.644 8.239 7.644 8.239 965 +0.10(+1.24%)
Sep 19, 2012 8.110 8.138 8.092 8.138 1,747 -0.04(-0.45%)
Sep 18, 2012 8.211 8.211 7.512 8.174 6,558 -0.06(-0.78%)
Sep 17, 2012 8.239 8.239 8.239 8.239 109 +0.00(+0.00%)
Sep 13, 2012 7.964 8.239 8.239 8.239 2,075 +0.00(+0.00%)
Sep 11, 2012 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Sep 07, 2012 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Sep 06, 2012 8.239 8.239 8.239 8.239 110 -0.01(-0.11%)
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.