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 28, 2017 16.86 16.86 16.35 16.54 10,769 -0.18(-1.11%)
Apr 27, 2017 17.00 17.00 16.68 16.72 2,555 -0.32(-1.90%)
Apr 26, 2017 16.77 17.23 16.66 17.05 8,459 +0.28(+1.65%)
Apr 25, 2017 17.18 17.18 16.63 16.77 11,230 -0.37(-2.16%)
Apr 24, 2017 16.95 17.23 16.45 17.14 12,193 +0.09(+0.54%)
Apr 21, 2017 16.91 17.09 16.91 17.05 3,214 +0.42(+2.50%)
Apr 20, 2017 16.49 16.63 16.26 16.63 13,454 +0.18(+1.12%)
Apr 19, 2017 16.40 16.68 16.26 16.45 6,525 +0.23(+1.42%)
Apr 18, 2017 16.08 16.77 15.94 16.21 5,772 -0.28(-1.68%)
Apr 17, 2017 16.49 16.58 16.17 16.49 6,738 -0.18(-1.11%)
Apr 13, 2017 16.26 16.70 16.26 16.68 6,644 -0.09(-0.55%)
Apr 12, 2017 16.58 16.77 16.40 16.77 8,310 +0.14(+0.83%)
Apr 11, 2017 16.68 17.09 16.26 16.63 10,176 -0.05(-0.28%)
Apr 10, 2017 17.00 17.00 16.68 16.68 5,989 -0.46(-2.70%)
Apr 07, 2017 17.05 17.37 16.95 17.14 5,422 +0.09(+0.54%)
Apr 06, 2017 16.95 17.05 16.77 17.05 2,223 +0.00(+0.00%)
Apr 05, 2017 16.95 17.23 16.80 17.05 3,715 +0.05(+0.27%)
Apr 04, 2017 17.00 17.09 16.60 17.00 16,590 +0.00(+0.00%)
Apr 03, 2017 17.18 17.18 16.81 17.00 17,232 -0.05(-0.27%)
Mar 31, 2017 16.78 17.23 16.74 17.05 15,802 +0.37(+2.22%)
Mar 30, 2017 16.43 16.81 16.43 16.68 5,343 +0.09(+0.56%)
Mar 29, 2017 16.72 16.77 16.31 16.58 32,305 -0.14(-0.83%)
Mar 28, 2017 17.14 17.50 16.26 16.72 47,156 -0.23(-1.36%)
Mar 27, 2017 16.91 17.04 16.72 16.95 19,350 +0.05(+0.27%)
Mar 24, 2017 17.00 17.18 16.58 16.91 33,130 +0.23(+1.38%)
Mar 23, 2017 16.26 17.09 15.98 16.68 9,761 +0.51(+3.13%)
Mar 22, 2017 16.51 17.09 15.98 16.17 13,703 -0.14(-0.85%)
Mar 21, 2017 17.00 17.04 16.03 16.31 25,567 -0.74(-4.32%)
Mar 20, 2017 17.18 17.46 16.77 17.04 30,586 -0.46(-2.63%)
Mar 17, 2017 16.95 17.50 16.58 17.50 125,844 +0.55(+3.26%)
Mar 16, 2017 16.72 17.00 16.58 16.95 12,288 +0.18(+1.10%)
Mar 15, 2017 16.86 16.86 16.68 16.77 7,425 -0.14(-0.82%)
Mar 14, 2017 16.72 16.91 16.63 16.91 5,038 +0.18(+1.10%)
Mar 13, 2017 16.81 16.81 16.67 16.72 13,698 -0.09(-0.55%)
Mar 10, 2017 16.77 16.86 16.77 16.81 14,110 +0.05(+0.27%)
Mar 09, 2017 16.95 17.04 16.77 16.77 6,289 -0.18(-1.09%)
Mar 08, 2017 17.14 17.18 16.91 16.95 13,044 -0.09(-0.54%)
Mar 07, 2017 17.23 17.32 17.04 17.04 7,301 -0.18(-1.07%)
Mar 06, 2017 17.23 17.23 16.63 17.23 21,177 +0.05(+0.27%)
Mar 03, 2017 17.18 17.27 17.14 17.18 15,290 +0.05(+0.27%)
Mar 02, 2017 17.14 17.44 17.05 17.14 9,936 -0.32(-1.85%)
Mar 01, 2017 17.50 17.87 17.32 17.46 68,909 +0.05(+0.26%)
Feb 28, 2017 17.46 17.55 17.32 17.41 12,025 -0.14(-0.79%)
Feb 27, 2017 17.09 17.55 17.09 17.55 41,269 +0.41(+2.42%)
Feb 24, 2017 17.46 17.46 17.14 17.14 7,839 -0.32(-1.85%)
Feb 23, 2017 17.50 17.69 17.41 17.46 17,236 -0.09(-0.53%)
Feb 22, 2017 17.41 17.55 17.37 17.55 9,673 +0.00(+0.00%)
Feb 21, 2017 17.55 17.87 17.46 17.55 28,430 -0.05(-0.26%)
Feb 17, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
Feb 16, 2017 17.46 17.64 17.32 17.60 20,366 +0.09(+0.53%)
Feb 15, 2017 17.12 17.55 17.12 17.50 24,073 +0.09(+0.53%)
Feb 14, 2017 17.37 17.46 17.14 17.41 13,423 +0.05(+0.27%)
Feb 13, 2017 17.27 17.50 17.27 17.37 15,016 +0.00(+0.00%)
Feb 10, 2017 16.95 17.46 16.91 17.37 12,231 +0.32(+1.89%)
Feb 09, 2017 16.95 17.09 16.86 17.04 16,472 +0.09(+0.54%)
Feb 08, 2017 17.04 17.18 16.63 16.95 60,462 +0.00(+0.00%)
Feb 07, 2017 16.77 17.00 16.53 16.95 16,672 +0.14(+0.82%)
Feb 06, 2017 16.58 16.81 16.45 16.81 19,048 +0.23(+1.39%)
Feb 03, 2017 15.98 16.79 15.91 16.58 54,154 +0.78(+4.96%)
Feb 02, 2017 15.52 15.80 15.47 15.80 20,236 +0.41(+2.69%)
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.