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 29, 2021 14.99 15.41 14.84 15.14 12,740 +0.02(+0.13%)
Jan 28, 2021 14.66 15.16 14.62 15.12 24,288 +0.50(+3.42%)
Jan 27, 2021 15.02 15.17 14.37 14.62 19,954 -0.56(-3.68%)
Jan 26, 2021 15.04 15.19 15.04 15.18 14,738 +0.15(+0.98%)
Jan 25, 2021 15.17 15.20 14.94 15.03 13,905 -0.14(-0.91%)
Jan 22, 2021 14.84 15.17 14.81 15.17 14,778 +0.23(+1.51%)
Jan 21, 2021 15.14 15.23 14.94 14.94 12,666 -0.26(-1.68%)
Jan 20, 2021 15.23 15.30 15.04 15.20 9,553 -0.06(-0.39%)
Jan 19, 2021 15.49 15.49 15.00 15.26 12,856 -0.20(-1.27%)
Jan 15, 2021 15.57 15.70 15.45 15.45 7,338 -0.31(-1.99%)
Jan 14, 2021 16.00 16.00 15.21 15.77 10,777 -0.23(-1.41%)
Jan 13, 2021 16.40 16.40 15.80 15.99 15,494 -0.74(-4.40%)
Jan 12, 2021 16.28 16.73 16.13 16.73 10,040 +0.23(+1.37%)
Jan 11, 2021 16.20 16.85 15.89 16.50 6,753 -0.30(-1.81%)
Jan 08, 2021 17.02 17.02 16.63 16.81 6,828 -0.18(-1.04%)
Jan 07, 2021 17.29 17.29 16.45 16.98 13,263 -0.26(-1.54%)
Jan 06, 2021 15.66 17.42 15.41 17.25 30,259 +1.70(+10.91%)
Jan 05, 2021 15.38 15.70 15.21 15.55 18,869 +0.28(+1.86%)
Jan 04, 2021 15.63 15.63 14.74 15.27 24,173 -0.30(-1.95%)
Dec 31, 2020 15.57 15.57 15.57 9,932 -0.26(-1.67%)
Dec 30, 2020 16.07 16.07 15.70 15.84 9,932 -0.31(-1.94%)
Dec 29, 2020 16.34 16.34 15.96 16.15 8,535 -0.23(-1.38%)
Dec 28, 2020 16.71 16.71 16.36 16.38 4,492 -0.25(-1.48%)
Dec 24, 2020 16.72 16.72 16.59 16.62 6,930 -0.12(-0.73%)
Dec 23, 2020 16.93 16.94 16.52 16.74 11,853 -0.22(-1.30%)
Dec 22, 2020 17.23 17.23 16.87 16.96 16,830 -0.28(-1.65%)
Dec 21, 2020 17.54 17.66 16.80 17.25 4,759 -0.44(-2.50%)
Dec 18, 2020 17.99 18.05 17.43 17.69 51,266 -0.19(-1.04%)
Dec 17, 2020 17.83 17.89 17.49 17.88 7,908 -0.05(-0.27%)
Dec 16, 2020 17.91 18.23 17.86 17.93 9,108 +0.04(+0.22%)
Dec 15, 2020 16.92 18.05 16.90 17.89 10,685 +1.15(+6.86%)
Dec 14, 2020 17.69 17.69 16.74 16.74 8,948 -0.82(-4.69%)
Dec 11, 2020 17.41 17.56 17.41 17.56 1,732 -0.40(-2.24%)
Dec 10, 2020 17.76 18.01 17.56 17.96 10,348 +0.26(+1.44%)
Dec 09, 2020 17.68 18.23 17.66 17.71 18,852 +0.03(+0.17%)
Dec 08, 2020 16.98 17.72 16.96 17.68 13,746 +0.90(+5.38%)
Dec 07, 2020 16.73 17.25 16.57 16.78 11,226 +0.09(+0.53%)
Dec 04, 2020 16.13 16.91 16.13 16.69 7,644 +0.78(+4.94%)
Dec 03, 2020 16.08 16.28 15.90 15.90 4,200 -0.13(-0.80%)
Dec 02, 2020 15.81 16.18 15.81 16.03 6,146 +0.13(+0.80%)
Dec 01, 2020 16.21 16.34 15.70 15.90 6,736 -0.13(-0.80%)
Nov 30, 2020 15.99 16.15 15.70 16.03 15,930 -0.16(-0.97%)
Nov 27, 2020 16.63 16.63 16.08 16.19 6,828 -0.25(-1.49%)
Nov 25, 2020 17.01 17.08 16.32 16.43 12,536 -0.47(-2.79%)
Nov 24, 2020 15.75 17.12 15.72 16.91 23,233 +1.39(+8.98%)
Nov 23, 2020 15.42 15.70 15.42 15.51 20,027 +0.11(+0.70%)
Nov 20, 2020 14.98 15.40 14.98 15.40 14,065 +0.21(+1.36%)
Nov 19, 2020 15.21 15.21 14.85 15.20 4,383 +0.01(+0.06%)
Nov 18, 2020 15.14 15.25 15.10 15.19 7,337 +0.09(+0.58%)
Nov 17, 2020 15.19 15.21 15.10 15.10 6,320 -0.29(-1.91%)
Nov 16, 2020 14.99 15.39 14.99 15.39 14,586 +0.72(+4.88%)
Nov 13, 2020 14.62 15.06 14.38 14.68 13,249 +0.32(+2.26%)
Nov 12, 2020 14.82 15.18 14.35 14.35 6,648 -0.64(-4.25%)
Nov 11, 2020 15.50 15.52 14.91 14.99 10,543 -0.40(-2.61%)
Nov 10, 2020 15.26 15.94 15.08 15.39 39,667 +0.26(+1.69%)
Nov 09, 2020 13.62 15.94 13.26 15.14 53,910 +2.55(+20.27%)
Nov 06, 2020 12.81 12.81 12.59 12.59 6,671 -0.20(-1.60%)
Nov 05, 2020 12.88 13.03 12.74 12.79 10,411 +0.00(+0.00%)
Nov 04, 2020 13.33 13.42 12.63 12.79 6,674 -0.74(-5.47%)
Nov 03, 2020 12.86 13.53 12.71 13.53 20,131 +0.82(+6.44%)
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.