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 (%)
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%)
Feb 01, 2018 18.50 18.50 17.94 17.94 478 -0.37(-2.03%)
Jan 31, 2018 18.55 18.55 17.99 18.32 6,730 +0.46(+2.60%)
Jan 30, 2018 17.85 17.85 17.85 6,950 +0.00(+0.00%)
Jan 29, 2018 17.91 18.04 17.85 17.85 2,072 +0.05(+0.26%)
Jan 26, 2018 17.43 18.08 17.43 17.80 7,020 -0.28(-1.54%)
Jan 25, 2018 17.99 18.17 17.99 18.08 4,968 +0.09(+0.52%)
Jan 24, 2018 18.13 18.13 17.99 17.99 3,803 -0.05(-0.26%)
Jan 23, 2018 18.08 18.08 17.76 18.04 11,909 +0.00(+0.03%)
Jan 22, 2018 17.94 18.08 17.94 18.03 1,981 -0.10(-0.54%)
Jan 19, 2018 17.90 18.18 17.71 18.13 7,079 +0.19(+1.04%)
Jan 18, 2018 17.85 18.64 17.80 17.94 8,287 +0.19(+1.05%)
Jan 17, 2018 17.66 17.76 17.43 17.76 11,758 +0.19(+1.06%)
Jan 16, 2018 17.39 17.57 15.02 17.57 18,342 +0.28(+1.61%)
Jan 12, 2018 17.29 17.29 17.29 0 +0.09(+0.54%)
Jan 11, 2018 17.11 17.20 17.11 17.20 33,314 +0.09(+0.55%)
Jan 10, 2018 16.87 17.11 16.87 17.11 1,961 +0.04(+0.26%)
Jan 09, 2018 16.97 17.15 16.97 17.06 4,104 +0.09(+0.55%)
Jan 08, 2018 16.92 16.97 16.83 16.97 1,115 +0.05(+0.27%)
Jan 05, 2018 16.92 16.95 16.92 16.92 5,475 +0.00(+0.00%)
Jan 04, 2018 16.96 17.20 16.92 16.92 18,724 -0.28(-1.62%)
Jan 03, 2018 17.20 17.39 17.15 17.20 29,506 +0.19(+1.09%)
Jan 02, 2018 17.15 17.01 17.01 1,476 +0.00(+0.00%)
Dec 29, 2017 17.01 17.01 17.01 0 +0.09(+0.55%)
Dec 28, 2017 16.87 16.92 16.87 16.92 3,781 +0.00(+0.00%)
Dec 27, 2017 17.01 17.06 16.87 16.92 2,787 -0.23(-1.35%)
Dec 26, 2017 16.83 17.15 16.78 17.15 4,211 +0.00(+0.00%)
Dec 22, 2017 16.97 17.15 16.97 17.15 1,757 +0.05(+0.27%)
Dec 21, 2017 16.87 17.11 16.87 17.11 3,233 +0.19(+1.10%)
Dec 20, 2017 16.78 16.94 16.78 16.92 1,729 +0.00(+0.00%)
Dec 19, 2017 16.83 17.01 16.83 16.92 2,813 -0.05(-0.27%)
Dec 18, 2017 16.97 16.97 16.85 16.97 2,674 -0.09(-0.55%)
Dec 15, 2017 17.01 17.06 16.97 17.06 3,473 -0.09(-0.54%)
Dec 14, 2017 16.91 17.15 16.91 17.15 2,412 +0.14(+0.82%)
Dec 13, 2017 16.92 17.07 16.87 17.01 6,828 +0.05(+0.32%)
Dec 12, 2017 16.89 16.98 16.89 16.96 4,502 -0.10(-0.59%)
Dec 11, 2017 16.83 17.06 16.83 17.06 3,174 +0.05(+0.27%)
Dec 08, 2017 16.92 17.01 16.92 17.01 4,031 +0.05(+0.27%)
Dec 07, 2017 16.97 17.06 16.92 16.97 5,396 -0.14(-0.82%)
Dec 06, 2017 16.87 17.11 16.87 17.11 349 +0.05(+0.27%)
Dec 05, 2017 17.01 17.06 16.97 17.06 3,694 -0.04(-0.24%)
Dec 04, 2017 16.97 17.20 16.97 17.10 22,040 +0.13(+0.79%)
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.