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 (%)
Sep 28, 2018 19.27 20.35 19.08 19.41 9,383 +0.14(+0.73%)
Sep 27, 2018 19.04 19.45 18.94 19.27 8,400 +0.33(+1.73%)
Sep 26, 2018 19.51 19.79 18.71 18.94 13,349 -0.42(-2.18%)
Sep 25, 2018 18.66 20.87 18.66 19.37 33,494 +0.47(+2.48%)
Sep 24, 2018 18.80 19.37 18.71 18.90 8,093 -0.05(-0.25%)
Sep 21, 2018 19.37 19.37 18.80 18.94 28,791 -0.52(-2.65%)
Sep 20, 2018 19.22 19.56 18.99 19.46 9,777 +0.19(+0.97%)
Sep 19, 2018 19.51 19.51 19.04 19.27 5,963 -0.09(-0.48%)
Sep 18, 2018 19.41 19.46 19.27 19.37 8,252 +0.14(+0.73%)
Sep 17, 2018 19.46 19.51 19.13 19.22 23,478 -0.09(-0.49%)
Sep 14, 2018 18.90 19.41 18.90 19.32 10,770 +0.28(+1.48%)
Sep 13, 2018 19.41 19.46 18.99 19.04 21,507 +0.14(+0.74%)
Sep 12, 2018 18.99 18.99 18.76 18.90 6,628 -0.52(-2.66%)
Sep 11, 2018 19.27 19.60 19.27 19.41 6,755 -0.19(-0.96%)
Sep 10, 2018 19.69 19.69 19.41 19.60 7,767 +0.05(+0.24%)
Sep 07, 2018 19.51 19.65 19.41 19.55 2,026 +0.05(+0.24%)
Sep 06, 2018 16.69 19.76 15.43 19.51 48,380 +0.19(+0.97%)
Sep 05, 2018 19.69 19.69 19.22 19.32 6,657 -0.47(-2.37%)
Sep 04, 2018 19.79 19.83 19.69 19.79 21,738 -0.05(-0.24%)
Aug 31, 2018 19.83 19.83 19.83 0 +0.00(+0.00%)
Aug 30, 2018 19.97 19.97 19.69 19.83 6,233 -0.09(-0.47%)
Aug 29, 2018 19.97 19.97 19.86 19.93 7,477 -0.05(-0.23%)
Aug 28, 2018 20.16 20.16 19.97 19.97 5,231 -0.19(-0.93%)
Aug 27, 2018 20.40 20.40 20.07 20.16 10,491 +0.00(+0.00%)
Aug 24, 2018 20.40 20.40 20.07 20.16 7,144 -0.14(-0.69%)
Aug 23, 2018 20.35 20.35 20.16 20.30 23,940 +0.09(+0.46%)
Aug 22, 2018 20.58 20.58 20.16 20.21 5,789 -0.33(-1.60%)
Aug 21, 2018 21.05 21.05 20.54 20.54 17,743 -0.38(-1.79%)
Aug 20, 2018 21.24 21.24 20.77 20.91 6,338 -0.19(-0.89%)
Aug 17, 2018 20.87 21.19 20.80 21.10 13,649 +0.14(+0.67%)
Aug 16, 2018 20.91 21.01 20.68 20.96 7,029 +0.09(+0.45%)
Aug 15, 2018 21.19 21.19 20.82 20.87 16,464 -0.19(-0.89%)
Aug 14, 2018 20.82 21.05 20.77 21.05 13,041 +0.14(+0.67%)
Aug 13, 2018 20.72 21.99 20.63 20.91 32,076 +0.47(+2.29%)
Aug 10, 2018 20.54 20.54 20.21 20.44 4,052 -0.09(-0.46%)
Aug 09, 2018 20.21 20.63 20.21 20.54 5,229 +0.01(+0.05%)
Aug 08, 2018 20.67 20.67 20.43 20.53 3,637 +0.00(+0.00%)
Aug 07, 2018 21.00 21.00 20.01 20.53 5,337 -0.37(-1.79%)
Aug 06, 2018 20.62 20.95 19.94 20.90 13,680 +0.19(+0.90%)
Aug 03, 2018 20.95 21.18 20.67 20.71 7,057 -0.28(-1.34%)
Aug 02, 2018 20.25 21.14 20.25 21.00 17,656 +0.61(+2.98%)
Aug 01, 2018 20.81 20.81 20.11 20.39 10,880 -0.42(-2.02%)
Jul 31, 2018 20.06 20.86 19.97 20.81 22,851 +0.84(+4.22%)
Jul 30, 2018 20.48 20.48 19.92 19.97 16,186 -0.56(-2.73%)
Jul 27, 2018 20.90 20.95 20.53 20.53 11,334 -0.23(-1.13%)
Jul 26, 2018 20.90 20.95 20.57 20.76 12,126 -0.14(-0.67%)
Jul 25, 2018 20.90 21.04 20.53 20.90 7,886 +0.00(+0.00%)
Jul 24, 2018 20.39 21.04 20.29 20.90 16,609 +0.70(+3.47%)
Jul 23, 2018 20.57 20.57 20.09 20.20 15,387 -0.23(-1.14%)
Jul 20, 2018 20.39 20.48 20.06 20.43 14,368 +0.14(+0.69%)
Jul 19, 2018 20.01 20.39 19.92 20.29 14,018 +0.23(+1.17%)
Jul 18, 2018 20.01 20.15 19.73 20.06 15,242 +0.09(+0.47%)
Jul 17, 2018 20.06 20.11 19.87 19.97 6,347 -0.09(-0.47%)
Jul 16, 2018 19.92 20.06 19.78 20.06 14,332 +0.14(+0.70%)
Jul 13, 2018 20.15 20.15 19.83 19.92 10,147 -0.33(-1.62%)
Jul 12, 2018 20.43 20.43 20.11 20.25 15,904 -0.05(-0.23%)
Jul 11, 2018 20.11 20.39 19.97 20.29 18,144 +0.14(+0.70%)
Jul 10, 2018 20.39 20.39 20.06 20.15 15,913 -0.09(-0.46%)
Jul 09, 2018 20.15 20.25 19.97 20.25 16,436 +0.09(+0.46%)
Jul 06, 2018 20.43 20.76 20.01 20.15 24,259 -0.23(-1.15%)
Jul 05, 2018 19.97 20.39 19.78 20.39 16,984 +0.47(+2.35%)
Jul 03, 2018 19.92 19.92 19.92 0 -0.05(-0.23%)
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.