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 (%)
Jan 31, 2020 19.55 19.72 19.28 19.28 7,734 -1.00(-4.95%)
Jan 30, 2020 20.71 20.71 20.28 20.28 3,087 -0.51(-2.44%)
Jan 29, 2020 20.97 20.97 20.61 20.79 8,401 -0.03(-0.14%)
Jan 28, 2020 20.42 21.01 20.42 20.82 8,482 +0.27(+1.30%)
Jan 27, 2020 20.61 20.78 20.41 20.55 5,149 -0.29(-1.38%)
Jan 24, 2020 20.76 20.90 20.71 20.84 23,622 +0.08(+0.37%)
Jan 23, 2020 20.77 21.32 20.57 20.76 27,422 -0.04(-0.18%)
Jan 22, 2020 20.97 21.17 20.76 20.80 3,679 -0.02(-0.09%)
Jan 21, 2020 20.78 21.05 20.64 20.82 8,794 -0.11(-0.50%)
Jan 17, 2020 21.13 21.30 20.73 20.92 23,726 -0.07(-0.32%)
Jan 16, 2020 20.86 21.20 20.53 20.99 18,799 +0.22(+1.06%)
Jan 15, 2020 21.05 21.05 20.59 20.77 8,583 -0.31(-1.45%)
Jan 14, 2020 21.09 21.14 20.96 21.08 12,540 -0.12(-0.59%)
Jan 13, 2020 20.99 21.24 20.57 21.20 6,316 +0.15(+0.73%)
Jan 10, 2020 21.03 21.14 20.60 21.05 55,606 +0.17(+0.82%)
Jan 09, 2020 20.94 20.94 20.69 20.88 6,566 -0.03(-0.14%)
Jan 08, 2020 20.75 21.06 20.70 20.90 30,584 +0.14(+0.69%)
Jan 07, 2020 21.04 21.07 20.70 20.76 9,430 -0.21(-1.00%)
Jan 06, 2020 21.11 21.18 20.54 20.97 22,115 -0.37(-1.75%)
Jan 03, 2020 21.38 21.45 20.84 21.34 11,915 -0.14(-0.67%)
Jan 02, 2020 21.63 21.91 21.29 21.49 27,487 +0.32(+1.49%)
Dec 31, 2019 20.80 21.40 20.78 21.17 24,249 +0.32(+1.51%)
Dec 30, 2019 20.71 21.01 20.71 20.86 4,796 +0.00(+0.00%)
Dec 27, 2019 20.88 20.89 20.65 20.86 7,525 +0.08(+0.37%)
Dec 26, 2019 20.79 20.79 20.50 20.78 9,206 +0.01(+0.05%)
Dec 24, 2019 20.67 21.49 20.57 20.77 4,494 +0.06(+0.28%)
Dec 23, 2019 20.36 20.79 20.36 20.71 15,673 -0.12(-0.60%)
Dec 20, 2019 20.99 20.99 19.76 20.84 196,086 -0.07(-0.32%)
Dec 19, 2019 20.54 20.96 20.29 20.90 26,071 +0.36(+1.77%)
Dec 18, 2019 20.71 20.71 20.41 20.54 31,030 -0.14(-0.69%)
Dec 17, 2019 20.41 21.21 20.24 20.68 37,862 +0.26(+1.26%)
Dec 16, 2019 20.67 20.67 20.18 20.43 25,473 -0.29(-1.39%)
Dec 13, 2019 20.57 20.71 20.44 20.71 17,769 +0.14(+0.70%)
Dec 12, 2019 20.67 20.71 20.57 20.57 16,337 -0.01(-0.05%)
Dec 11, 2019 20.71 20.71 20.57 20.58 13,936 -0.14(-0.69%)
Dec 10, 2019 20.67 20.74 20.57 20.72 19,145 +0.12(+0.60%)
Dec 09, 2019 20.32 20.74 20.02 20.60 23,166 +0.32(+1.56%)
Dec 06, 2019 19.51 20.31 19.35 20.28 51,216 +0.91(+4.69%)
Dec 05, 2019 19.35 19.61 19.09 19.37 16,656 +0.22(+1.15%)
Dec 04, 2019 19.21 19.35 18.97 19.15 17,229 +0.11(+0.55%)
Dec 03, 2019 19.35 19.52 18.86 19.05 28,059 -0.35(-1.82%)
Dec 02, 2019 19.43 19.60 19.34 19.40 8,350 -0.10(-0.49%)
Nov 29, 2019 19.13 19.57 19.13 19.50 64,282 +0.15(+0.79%)
Nov 27, 2019 19.33 19.61 19.29 19.34 19,650 -0.08(-0.39%)
Nov 26, 2019 18.88 19.61 18.69 19.42 19,120 +0.32(+1.65%)
Nov 25, 2019 18.88 19.13 18.66 19.11 19,168 +0.36(+1.94%)
Nov 22, 2019 18.88 18.88 18.66 18.74 3,553 +0.09(+0.46%)
Nov 21, 2019 18.77 18.89 18.66 18.66 10,774 -0.06(-0.31%)
Nov 20, 2019 18.66 18.89 18.66 18.71 12,987 -0.02(-0.10%)
Nov 19, 2019 18.75 19.04 18.03 18.73 22,245 -0.01(-0.05%)
Nov 18, 2019 18.39 18.88 18.21 18.74 49,451 +0.21(+1.14%)
Nov 15, 2019 18.50 18.66 18.31 18.53 26,026 +0.07(+0.36%)
Nov 14, 2019 18.26 18.52 18.20 18.46 86,938 +0.12(+0.68%)
Nov 13, 2019 18.42 18.56 18.28 18.34 11,801 -0.32(-1.69%)
Nov 12, 2019 18.47 18.66 18.47 18.66 1,906 +0.16(+0.88%)
Nov 11, 2019 18.19 18.66 18.19 18.49 9,095 +0.00(+0.00%)
Nov 08, 2019 18.50 18.70 18.49 18.49 17,664 +0.07(+0.36%)
Nov 07, 2019 18.45 18.80 18.43 18.43 13,148 +0.06(+0.31%)
Nov 06, 2019 18.43 18.56 18.37 18.37 1,054 -0.14(-0.78%)
Nov 05, 2019 18.40 18.51 18.17 18.51 6,569 +0.14(+0.78%)
Nov 04, 2019 18.35 18.37 18.18 18.37 5,254 +0.11(+0.58%)
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.