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, 2018 20.42 20.42 19.92 20.14 21,070 -0.14(-0.69%)
Apr 27, 2018 20.10 20.52 20.01 20.28 37,359 +0.19(+0.93%)
Apr 26, 2018 19.96 20.19 19.82 20.10 12,300 +0.14(+0.70%)
Apr 25, 2018 20.10 20.24 19.96 19.96 12,731 -0.28(-1.38%)
Apr 24, 2018 20.14 20.28 20.14 20.24 19,459 +0.00(+0.00%)
Apr 23, 2018 20.38 20.47 19.87 20.24 28,998 -0.14(-0.69%)
Apr 20, 2018 20.52 20.52 20.38 20.38 4,114 -0.14(-0.68%)
Apr 19, 2018 20.33 20.61 20.20 20.52 6,524 +0.28(+1.38%)
Apr 18, 2018 20.45 20.52 20.24 20.24 8,711 -0.28(-1.36%)
Apr 17, 2018 19.78 20.52 19.78 20.52 11,485 +0.09(+0.46%)
Apr 16, 2018 20.14 20.52 19.94 20.42 12,657 +0.14(+0.69%)
Apr 13, 2018 20.10 20.47 19.91 20.28 10,615 +0.00(+0.00%)
Apr 12, 2018 20.36 20.52 20.24 20.28 5,389 -0.23(-1.14%)
Apr 11, 2018 20.52 20.66 20.47 20.52 6,745 +0.00(+0.00%)
Apr 10, 2018 20.33 20.52 20.28 20.52 11,367 +0.19(+0.92%)
Apr 09, 2018 20.19 20.33 20.19 20.33 8,119 +0.00(+0.00%)
Apr 06, 2018 19.95 20.33 19.95 20.33 7,455 +0.00(+0.00%)
Apr 05, 2018 20.19 20.33 20.05 20.33 12,697 +0.37(+1.87%)
Apr 04, 2018 20.33 19.96 19.96 8,577 -0.05(-0.23%)
Apr 03, 2018 20.05 20.28 19.82 20.01 25,160 -0.05(-0.23%)
Apr 02, 2018 20.05 20.14 19.78 20.05 5,577 -0.23(-1.15%)
Mar 29, 2018 20.28 20.28 20.28 0 +0.14(+0.69%)
Mar 28, 2018 19.21 21.01 18.99 20.14 35,092 +0.93(+4.85%)
Mar 27, 2018 18.75 19.21 18.75 19.21 23,305 +0.28(+1.48%)
Mar 26, 2018 18.84 19.17 18.70 18.93 6,655 +0.09(+0.50%)
Mar 23, 2018 18.98 19.03 18.75 18.84 5,772 -0.14(-0.74%)
Mar 22, 2018 18.56 19.21 18.56 18.98 21,741 +0.00(+0.00%)
Mar 21, 2018 18.79 18.99 18.79 18.98 12,459 +0.19(+0.99%)
Mar 20, 2018 18.94 18.94 18.75 18.79 9,395 +0.05(+0.25%)
Mar 19, 2018 18.52 19.31 18.52 18.75 15,915 +0.05(+0.25%)
Mar 16, 2018 18.79 18.79 18.42 18.70 7,144 -0.09(-0.50%)
Mar 15, 2018 18.51 19.01 18.51 18.79 7,539 +0.35(+1.90%)
Mar 14, 2018 18.37 18.61 18.26 18.44 19,747 +0.16(+0.89%)
Mar 13, 2018 18.28 18.37 18.19 18.28 2,842 +0.00(+0.00%)
Mar 12, 2018 18.56 18.56 18.28 18.28 10,207 +0.00(+0.00%)
Mar 09, 2018 18.32 18.37 18.26 18.28 3,327 -0.14(-0.77%)
Mar 08, 2018 18.42 18.61 18.26 18.42 5,417 +0.24(+1.29%)
Mar 07, 2018 18.14 18.37 18.09 18.19 4,509 +0.19(+1.04%)
Mar 06, 2018 17.91 18.23 17.72 18.00 16,565 +0.00(+0.00%)
Mar 05, 2018 18.33 18.33 17.81 18.00 5,489 -0.28(-1.53%)
Mar 02, 2018 18.09 18.28 18.00 18.28 3,215 +0.00(+0.00%)
Mar 01, 2018 18.00 18.33 18.00 18.28 9,312 +0.09(+0.51%)
Feb 28, 2018 18.28 18.37 17.95 18.19 8,811 +0.01(+0.06%)
Feb 27, 2018 18.42 18.42 18.18 18.18 1,333 -0.34(-1.82%)
Feb 26, 2018 18.05 18.51 18.05 18.51 8,591 +0.56(+3.12%)
Feb 23, 2018 18.05 18.05 17.95 17.95 1,491 -0.09(-0.52%)
Feb 22, 2018 17.91 18.09 17.91 18.05 2,450 +0.00(+0.00%)
Feb 21, 2018 17.87 18.05 17.86 18.05 5,031 +0.14(+0.78%)
Feb 20, 2018 17.81 18.09 17.81 17.91 20,604 -0.09(-0.52%)
Feb 16, 2018 18.00 18.00 18.00 0 +0.09(+0.52%)
Feb 15, 2018 17.95 17.95 17.95 17.91 4,035 +0.01(+0.05%)
Feb 14, 2018 17.90 17.94 17.80 17.90 4,613 +0.00(+0.00%)
Feb 13, 2018 18.04 17.66 17.90 1,614 +0.14(+0.79%)
Feb 12, 2018 17.90 17.99 17.66 17.76 20,500 -0.09(-0.52%)
Feb 09, 2018 17.85 17.85 17.85 17.85 646 +0.05(+0.26%)
Feb 08, 2018 17.80 17.99 17.80 17.80 2,757 -0.09(-0.52%)
Feb 07, 2018 18.04 18.04 17.90 17.90 3,976 +0.00(+0.00%)
Feb 06, 2018 17.66 18.04 17.66 17.90 6,748 -0.05(-0.26%)
Feb 05, 2018 17.85 17.76 17.94 13,647 +0.09(+0.52%)
Feb 02, 2018 17.62 17.85 17.62 17.85 4,339 -0.09(-0.52%)
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.