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 (%)
Oct 31, 2019 18.23 18.25 17.87 18.17 6,020 -0.11(-0.58%)
Oct 30, 2019 18.13 18.28 18.13 18.27 13,440 +0.02(+0.11%)
Oct 29, 2019 18.02 18.27 18.02 18.25 4,137 +0.08(+0.42%)
Oct 28, 2019 18.39 18.42 17.87 18.18 8,263 -0.16(-0.89%)
Oct 25, 2019 18.32 18.41 18.18 18.34 15,887 +0.10(+0.52%)
Oct 24, 2019 18.32 18.32 18.24 18.24 1,618 +0.12(+0.66%)
Oct 23, 2019 18.11 18.25 18.07 18.13 16,618 -0.21(-1.13%)
Oct 22, 2019 18.33 18.33 18.33 18.33 1,131 -0.14(-0.73%)
Oct 21, 2019 18.34 18.47 18.34 18.47 5,561 +0.25(+1.36%)
Oct 18, 2019 18.12 18.25 17.94 18.22 4,722 -0.12(-0.68%)
Oct 17, 2019 17.85 18.34 17.85 18.34 6,188 +0.16(+0.89%)
Oct 16, 2019 18.49 18.49 17.98 18.18 3,756 -0.14(-0.78%)
Oct 15, 2019 17.83 18.34 17.83 18.33 2,349 +0.02(+0.10%)
Oct 14, 2019 18.23 18.31 17.91 18.31 3,671 +0.14(+0.79%)
Oct 11, 2019 18.21 18.48 18.08 18.16 7,345 +0.06(+0.32%)
Oct 10, 2019 18.12 18.30 18.09 18.11 3,619 -0.03(-0.16%)
Oct 09, 2019 18.06 18.38 17.98 18.13 5,009 +0.05(+0.26%)
Oct 08, 2019 18.10 18.21 17.74 18.09 37,551 -0.03(-0.16%)
Oct 07, 2019 18.11 18.35 17.84 18.12 9,234 +0.01(+0.05%)
Oct 04, 2019 18.20 18.39 18.11 18.11 9,549 -0.01(-0.05%)
Oct 03, 2019 18.31 18.57 18.10 18.12 7,296 -0.35(-1.91%)
Oct 02, 2019 18.11 18.58 18.08 18.47 24,730 +0.27(+1.47%)
Oct 01, 2019 18.08 18.24 17.96 18.20 12,845 +0.33(+1.87%)
Sep 30, 2019 18.18 18.18 17.79 17.87 13,400 -0.20(-1.11%)
Sep 27, 2019 18.09 18.13 18.06 18.07 11,648 +0.43(+2.43%)
Sep 26, 2019 17.80 18.00 17.63 17.64 10,051 -0.04(-0.22%)
Sep 25, 2019 17.18 18.08 17.15 17.68 19,136 +0.51(+3.00%)
Sep 24, 2019 17.19 17.59 16.97 17.16 9,968 -0.20(-1.15%)
Sep 23, 2019 17.53 17.53 17.29 17.36 17,100 -0.13(-0.76%)
Sep 20, 2019 17.53 17.53 17.11 17.50 62,332 -0.06(-0.33%)
Sep 19, 2019 17.30 17.99 17.30 17.55 12,492 +0.13(+0.77%)
Sep 18, 2019 18.09 18.09 15.93 17.42 17,107 -0.55(-3.08%)
Sep 17, 2019 18.06 18.20 17.78 17.97 8,849 -0.08(-0.42%)
Sep 16, 2019 17.95 18.21 17.95 18.05 7,976 +0.10(+0.53%)
Sep 13, 2019 18.20 18.30 17.95 17.95 13,431 -0.29(-1.57%)
Sep 12, 2019 18.32 18.45 17.95 18.24 23,159 -0.10(-0.57%)
Sep 11, 2019 17.03 18.58 17.03 18.34 32,143 +0.81(+4.62%)
Sep 10, 2019 16.91 17.62 16.75 17.53 7,118 +0.51(+3.02%)
Sep 09, 2019 16.51 17.02 16.51 17.02 6,529 +0.51(+3.06%)
Sep 06, 2019 16.59 16.60 16.48 16.51 89,406 +0.02(+0.12%)
Sep 05, 2019 16.43 16.61 16.26 16.50 7,232 +0.08(+0.46%)
Sep 04, 2019 16.63 16.63 16.37 16.42 2,961 -0.10(-0.58%)
Sep 03, 2019 16.49 16.57 16.35 16.51 2,546 -0.08(-0.46%)
Aug 30, 2019 16.63 16.63 16.20 16.59 3,672 +0.15(+0.93%)
Aug 29, 2019 16.31 16.74 16.31 16.44 13,520 +0.26(+1.59%)
Aug 28, 2019 16.34 16.36 16.15 16.18 6,526 -0.16(-0.99%)
Aug 27, 2019 16.41 16.41 16.25 16.34 4,872 -0.15(-0.92%)
Aug 26, 2019 16.37 16.50 16.37 16.50 3,305 +0.39(+2.43%)
Aug 23, 2019 16.30 16.47 16.10 16.10 12,487 -0.10(-0.65%)
Aug 22, 2019 16.28 16.48 16.20 16.21 8,099 +0.02(+0.12%)
Aug 21, 2019 16.40 16.50 16.09 16.19 3,919 -0.16(-0.99%)
Aug 20, 2019 16.31 16.44 16.30 16.35 6,868 -0.03(-0.17%)
Aug 19, 2019 16.47 16.47 16.28 16.38 8,548 -0.25(-1.49%)
Aug 16, 2019 16.06 16.73 16.01 16.63 19,098 +0.63(+3.93%)
Aug 15, 2019 15.93 16.18 15.87 16.00 6,995 +0.25(+1.57%)
Aug 14, 2019 16.28 16.28 15.74 15.75 8,391 -0.76(-4.62%)
Aug 13, 2019 16.25 16.51 16.25 16.51 2,119 +0.12(+0.76%)
Aug 12, 2019 16.28 16.45 16.22 16.39 8,860 +0.16(+1.00%)
Aug 09, 2019 16.34 16.42 16.17 16.23 10,073 +0.05(+0.32%)
Aug 08, 2019 16.54 16.54 16.02 16.18 20,839 -0.36(-2.18%)
Aug 07, 2019 16.20 16.67 16.20 16.54 3,236 +0.31(+1.93%)
Aug 06, 2019 16.14 16.48 16.13 16.22 7,194 +0.09(+0.53%)
Aug 05, 2019 16.69 16.69 15.98 16.14 7,806 -0.58(-3.46%)
Aug 02, 2019 16.88 16.88 16.72 16.72 6,640 -0.29(-1.73%)
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.