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, 2014 9.840 9.840 9.511 9.538 3,937 -0.30(-3.07%)
Apr 29, 2014 9.519 9.859 9.502 9.840 6,599 +0.46(+4.88%)
Apr 28, 2014 9.383 9.383 9.255 9.383 1,463 +0.04(+0.39%)
Apr 25, 2014 9.423 9.423 9.328 9.346 16,540 -0.10(-1.07%)
Apr 24, 2014 9.456 9.456 9.447 9.447 1,310 +0.05(+0.49%)
Apr 23, 2014 9.419 9.497 9.282 9.401 32,872 -0.02(-0.19%)
Apr 21, 2014 9.255 9.419 9.419 9.419 81 +0.17(+1.88%)
Apr 17, 2014 9.209 9.245 9.245 9.245 9,394 +0.00(+0.00%)
Apr 16, 2014 9.401 9.401 9.200 9.245 6,270 -0.09(-0.98%)
Apr 15, 2014 9.245 9.383 9.245 9.337 15,723 +0.09(+0.99%)
Apr 14, 2014 9.291 9.383 9.245 9.245 43,447 -0.12(-1.27%)
Apr 11, 2014 9.245 9.520 9.245 9.364 27,418 +0.07(+0.79%)
Apr 08, 2014 9.291 9.291 9.291 9.291 21 +0.04(+0.40%)
Apr 07, 2014 9.256 9.273 9.255 9.255 1,480 +0.01(+0.10%)
Apr 04, 2014 9.438 9.438 9.245 9.245 5,746 -0.14(-1.46%)
Apr 03, 2014 9.383 9.383 9.383 9.383 420 +0.05(+0.51%)
Apr 02, 2014 9.355 9.355 9.335 9.335 2,320 -0.18(-1.94%)
Apr 01, 2014 9.566 9.584 9.429 9.520 9,357 +0.01(+0.14%)
Mar 31, 2014 9.483 9.507 9.447 9.507 1,721 +0.03(+0.34%)
Mar 28, 2014 9.438 9.474 9.419 9.474 4,044 +0.06(+0.68%)
Mar 27, 2014 9.410 9.410 9.410 9.410 229 +0.05(+0.49%)
Mar 26, 2014 9.365 9.392 9.364 9.364 1,156 -0.07(-0.78%)
Mar 25, 2014 9.529 9.683 9.410 9.438 2,409 -0.08(-0.87%)
Mar 24, 2014 9.520 9.520 9.520 9.520 586 +0.08(+0.87%)
Mar 21, 2014 9.456 9.456 9.392 9.438 2,081 -0.04(-0.46%)
Mar 20, 2014 9.447 9.602 9.351 9.482 21,584 +0.04(+0.39%)
Mar 19, 2014 9.346 9.474 9.319 9.445 7,076 +0.05(+0.49%)
Mar 18, 2014 9.474 9.548 9.319 9.399 6,604 -0.03(-0.32%)
Mar 17, 2014 9.337 9.602 9.245 9.429 24,217 +0.07(+0.78%)
Mar 14, 2014 9.282 9.612 9.282 9.355 12,387 -0.07(-0.78%)
Mar 13, 2014 9.337 9.429 9.337 9.429 1,854 +0.05(+0.49%)
Mar 12, 2014 9.383 9.383 9.383 9.383 11,033 +0.00(+0.00%)
Mar 11, 2014 9.428 9.429 9.383 9.383 439 -0.05(-0.49%)
Mar 10, 2014 9.429 9.429 9.429 9.429 882 +0.05(+0.49%)
Mar 07, 2014 9.429 9.429 9.355 9.383 3,375 -0.09(-0.97%)
Mar 06, 2014 9.429 9.474 9.429 9.474 1,638 +0.07(+0.78%)
Mar 05, 2014 9.384 9.474 9.383 9.401 2,295 -0.03(-0.29%)
Mar 04, 2014 9.447 9.474 9.429 9.429 4,140 -0.02(-0.19%)
Mar 03, 2014 9.447 9.447 9.383 9.447 1,683 +0.00(+0.00%)
Feb 28, 2014 9.265 9.475 9.265 9.447 2,734 +0.07(+0.78%)
Feb 27, 2014 9.245 9.429 9.245 9.374 664 -0.19(-2.01%)
Feb 25, 2014 9.566 9.566 9.566 9.566 39 +0.06(+0.68%)
Feb 24, 2014 9.238 9.502 9.238 9.502 521 +0.29(+3.18%)
Feb 21, 2014 9.218 9.545 9.209 9.209 2,417 -0.14(-1.47%)
Feb 20, 2014 9.218 9.401 9.218 9.346 3,743 -0.05(-0.58%)
Feb 19, 2014 9.429 9.566 9.218 9.401 2,355 -0.16(-1.72%)
Feb 18, 2014 9.429 9.657 9.337 9.566 1,478 +0.07(+0.77%)
Feb 14, 2014 9.493 9.493 9.493 9.493 11,579 -0.09(-0.96%)
Feb 12, 2014 9.612 9.584 9.584 9.584 6,663 -0.27(-2.70%)
Feb 11, 2014 9.346 10.07 9.255 9.850 4,549 +0.33(+3.46%)
Feb 10, 2014 9.813 9.813 9.520 9.520 3,806 -0.50(-5.02%)
Feb 07, 2014 9.749 10.07 9.749 10.02 5,074 +0.41(+4.29%)
Feb 06, 2014 9.520 9.685 9.493 9.612 5,576 +0.17(+1.84%)
Feb 05, 2014 9.493 9.617 9.392 9.438 10,268 -0.01(-0.10%)
Feb 04, 2014 9.337 9.795 9.245 9.447 32,938 +0.28(+3.10%)
Feb 03, 2014 9.548 9.781 9.154 9.163 20,391 -0.41(-4.30%)
Jan 31, 2014 9.502 9.859 9.502 9.575 3,499 +0.16(+1.65%)
Jan 30, 2014 9.557 9.840 9.273 9.419 28,997 -0.13(-1.34%)
Jan 29, 2014 9.703 9.822 9.548 9.548 9,102 -0.22(-2.25%)
Jan 28, 2014 9.657 10.06 9.657 9.767 7,714 +0.19(+2.01%)
Jan 27, 2014 9.593 9.593 9.575 9.575 1,092 +0.05(+0.58%)
Jan 24, 2014 9.520 9.529 9.520 9.520 798 -0.18(-1.89%)
Jan 23, 2014 9.703 9.703 9.703 9.703 241 +0.11(+1.15%)
Jan 22, 2014 10.02 10.08 9.493 9.593 7,870 -0.38(-3.85%)
Jan 21, 2014 9.978 9.978 9.978 9.978 109 -0.03(-0.27%)
Jan 16, 2014 10.01 10.01 10.01 10.01 109 +0.03(+0.28%)
Jan 15, 2014 9.978 9.978 9.978 9.978 109 +0.17(+1.77%)
Jan 14, 2014 10.01 10.01 9.804 9.804 2,055 -0.20(-2.01%)
Jan 13, 2014 10.08 10.08 9.337 10.01 13,552 -0.16(-1.53%)
Jan 10, 2014 10.07 10.17 9.831 10.16 18,555 +0.03(+0.27%)
Jan 09, 2014 10.07 10.33 10.07 10.13 1,857 -0.15(-1.43%)
Jan 08, 2014 10.25 10.28 10.25 10.28 600 -0.06(-0.62%)
Jan 07, 2014 10.33 10.34 10.29 10.34 1,011 +0.27(+2.63%)
Jan 06, 2014 10.07 10.34 10.07 10.08 5,135 +0.01(+0.09%)
Jan 03, 2014 10.07 10.10 10.07 10.07 2,203 -0.01(-0.09%)
Jan 02, 2014 10.07 10.08 9.355 10.08 4,823 +0.01(+0.09%)
Dec 27, 2013 10.29 10.07 10.07 10.07 2,075 +0.00(+0.00%)
Dec 26, 2013 9.736 10.07 9.736 10.07 825 +0.33(+3.38%)
Dec 20, 2013 9.703 9.740 9.740 9.740 1,857 +0.04(+0.38%)
Dec 18, 2013 9.877 9.703 9.703 9.703 1,747 -0.55(-5.36%)
Dec 17, 2013 10.25 10.25 10.22 10.25 1,972 +0.18(+1.82%)
Dec 16, 2013 10.07 10.07 10.07 10.07 1,509 -0.26(-2.48%)
Dec 13, 2013 10.20 10.34 10.20 10.33 1,119 +0.19(+1.90%)
Dec 10, 2013 10.13 10.13 10.13 10.13 0 +0.06(+0.64%)
Dec 09, 2013 10.20 10.20 10.07 10.07 327 -0.37(-3.51%)
Dec 06, 2013 10.07 10.89 10.07 10.44 0 +0.37(+3.64%)
Dec 05, 2013 10.07 10.07 10.07 10.07 0 -0.23(-2.22%)
Dec 04, 2013 10.35 10.44 10.26 10.30 0 +0.23(+2.27%)
Dec 02, 2013 9.703 10.07 10.07 10.07 1,966 +0.87(+9.45%)
Nov 27, 2013 9.200 9.200 9.200 9.200 5,243 -0.50(-5.19%)
Nov 25, 2013 9.209 9.703 9.703 9.703 3,495 +0.55(+6.00%)
Nov 22, 2013 9.126 9.346 9.126 9.154 0 +0.00(+0.00%)
Nov 21, 2013 9.154 9.154 9.145 9.154 0 +0.00(+0.00%)
Nov 19, 2013 9.337 9.154 9.154 9.154 6,663 -0.13(-1.38%)
Nov 18, 2013 10.07 10.07 9.282 9.282 0 -0.53(-5.41%)
Nov 13, 2013 9.813 9.813 9.813 9.813 436 -0.21(-2.10%)
Nov 12, 2013 10.06 10.06 9.909 10.02 0 +0.40(+4.19%)
Nov 08, 2013 9.621 9.621 9.621 9.621 109 +0.08(+0.86%)
Nov 07, 2013 9.538 9.538 9.538 9.538 0 +0.23(+2.46%)
Nov 05, 2013 9.310 9.310 9.310 9.310 109 +0.06(+0.68%)
Nov 04, 2013 9.264 9.264 9.246 9.246 0 -0.02(-0.19%)
Nov 01, 2013 9.310 9.438 9.264 9.264 0 -0.07(-0.78%)
Oct 31, 2013 9.364 9.374 9.273 9.337 0 -0.01(-0.10%)
Oct 30, 2013 9.346 9.346 9.346 9.346 0 +0.05(+0.49%)
Oct 29, 2013 9.474 9.474 9.300 9.300 0 -0.23(-2.40%)
Oct 28, 2013 9.813 9.886 9.529 9.529 0 -0.19(-2.00%)
Oct 25, 2013 9.859 9.859 9.723 9.723 0 -0.18(-1.83%)
Oct 22, 2013 9.813 9.905 9.905 9.905 3,168 -0.05(-0.55%)
Oct 21, 2013 9.859 10.06 9.859 9.959 0 +0.12(+1.21%)
Oct 18, 2013 9.657 9.840 9.657 9.840 1,310 +0.18(+1.90%)
Oct 17, 2013 9.703 9.703 9.657 9.657 0 -0.08(-0.85%)
Oct 16, 2013 9.740 9.740 9.740 9.740 0 -0.09(-0.89%)
Oct 15, 2013 9.886 9.886 9.676 9.827 0 +0.05(+0.52%)
Oct 14, 2013 9.767 9.868 9.721 9.776 0 +0.09(+0.95%)
Oct 11, 2013 9.834 9.834 9.685 9.685 0 -0.16(-1.67%)
Oct 10, 2013 9.850 9.859 9.818 9.850 0 +0.24(+2.48%)
Oct 08, 2013 9.612 9.612 9.612 9.612 873 +0.04(+0.38%)
Oct 07, 2013 9.419 9.749 9.419 9.575 0 +0.19(+2.05%)
Oct 03, 2013 9.383 9.383 9.383 9.383 0 -0.17(-1.82%)
Oct 02, 2013 9.813 9.813 9.502 9.557 0 -0.13(-1.32%)
Sep 27, 2013 9.685 9.685 9.685 9.685 109 +0.16(+1.63%)
Sep 26, 2013 9.804 9.804 9.493 9.529 0 -0.09(-0.95%)
Sep 25, 2013 9.383 9.621 9.383 9.621 0 -0.18(-1.87%)
Sep 24, 2013 9.776 10.07 9.776 9.804 0 -0.17(-1.74%)
Sep 23, 2013 10.07 10.07 9.831 9.978 0 -0.06(-0.64%)
Sep 20, 2013 10.07 10.07 9.355 10.04 0 +0.05(+0.46%)
Sep 19, 2013 9.996 10.01 9.905 9.996 0 +0.48(+5.09%)
Sep 16, 2013 9.941 9.512 9.512 9.512 2,840 -0.50(-5.02%)
Sep 13, 2013 9.584 10.37 9.584 10.01 0 +0.50(+5.29%)
Sep 12, 2013 9.602 9.612 9.410 9.511 0 +0.20(+2.16%)
Sep 11, 2013 9.264 9.401 9.264 9.310 0 +0.04(+0.39%)
Sep 10, 2013 9.072 9.291 9.072 9.273 0 +0.30(+3.38%)
Sep 09, 2013 8.970 8.970 8.970 8.970 0 -0.14(-1.52%)
Sep 06, 2013 9.291 9.291 9.108 9.108 0 +0.01(+0.10%)
Sep 04, 2013 9.154 9.099 9.099 9.099 1,529 +0.08(+0.91%)
Sep 03, 2013 9.108 9.126 9.007 9.017 0 -0.03(-0.30%)
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%)
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.