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, 2020 18.52 18.83 17.60 17.60 21,333 -1.11(-5.91%)
Feb 27, 2020 18.78 20.15 18.71 18.71 12,458 -0.20(-1.07%)
Feb 26, 2020 19.10 20.07 18.90 18.91 7,625 -0.18(-0.96%)
Feb 25, 2020 18.72 19.46 18.69 19.09 6,388 -0.22(-1.14%)
Feb 24, 2020 19.84 19.84 19.26 19.31 7,911 -0.93(-4.60%)
Feb 21, 2020 20.08 20.38 20.08 20.25 5,619 +0.21(+1.06%)
Feb 20, 2020 19.92 20.18 19.92 20.04 1,972 +0.28(+1.41%)
Feb 19, 2020 19.97 19.99 19.45 19.76 21,505 -0.04(-0.19%)
Feb 18, 2020 19.71 19.92 19.57 19.80 6,877 +0.09(+0.44%)
Feb 14, 2020 20.14 20.14 19.71 19.71 1,769 -0.34(-1.68%)
Feb 13, 2020 19.68 20.08 19.68 20.04 5,494 +0.36(+1.81%)
Feb 12, 2020 19.47 19.89 19.47 19.69 3,162 +0.31(+1.58%)
Feb 11, 2020 19.13 19.53 19.13 19.38 20,978 +0.25(+1.30%)
Feb 10, 2020 19.14 19.22 19.04 19.13 12,464 -0.27(-1.38%)
Feb 07, 2020 18.67 19.85 18.67 19.40 6,271 -0.69(-3.43%)
Feb 06, 2020 20.32 20.33 19.93 20.09 14,244 -0.11(-0.57%)
Feb 05, 2020 20.28 20.33 20.06 20.21 9,994 -0.03(-0.14%)
Feb 04, 2020 20.09 20.49 20.09 20.23 13,646 +0.21(+1.05%)
Feb 03, 2020 19.53 20.86 19.53 20.02 6,434 +0.75(+3.87%)
Jan 31, 2020 19.55 19.72 19.28 19.28 7,734 -1.00(-4.95%)
Jan 30, 2020 20.71 20.71 20.28 20.28 3,087 -0.51(-2.44%)
Jan 29, 2020 20.97 20.97 20.61 20.79 8,401 -0.03(-0.14%)
Jan 28, 2020 20.42 21.01 20.42 20.82 8,482 +0.27(+1.30%)
Jan 27, 2020 20.61 20.78 20.41 20.55 5,149 -0.29(-1.38%)
Jan 24, 2020 20.76 20.90 20.71 20.84 23,622 +0.08(+0.37%)
Jan 23, 2020 20.77 21.32 20.57 20.76 27,422 -0.04(-0.18%)
Jan 22, 2020 20.97 21.17 20.76 20.80 3,679 -0.02(-0.09%)
Jan 21, 2020 20.78 21.05 20.64 20.82 8,794 -0.11(-0.50%)
Jan 17, 2020 21.13 21.30 20.73 20.92 23,726 -0.07(-0.32%)
Jan 16, 2020 20.86 21.20 20.53 20.99 18,799 +0.22(+1.06%)
Jan 15, 2020 21.05 21.05 20.59 20.77 8,583 -0.31(-1.45%)
Jan 14, 2020 21.09 21.14 20.96 21.08 12,540 -0.12(-0.59%)
Jan 13, 2020 20.99 21.24 20.57 21.20 6,316 +0.15(+0.73%)
Jan 10, 2020 21.03 21.14 20.60 21.05 55,606 +0.17(+0.82%)
Jan 09, 2020 20.94 20.94 20.69 20.88 6,566 -0.03(-0.14%)
Jan 08, 2020 20.75 21.06 20.70 20.90 30,584 +0.14(+0.69%)
Jan 07, 2020 21.04 21.07 20.70 20.76 9,430 -0.21(-1.00%)
Jan 06, 2020 21.11 21.18 20.54 20.97 22,115 -0.37(-1.75%)
Jan 03, 2020 21.38 21.45 20.84 21.34 11,915 -0.14(-0.67%)
Jan 02, 2020 21.63 21.91 21.29 21.49 27,487 +0.32(+1.49%)
Dec 31, 2019 20.80 21.40 20.78 21.17 24,249 +0.32(+1.51%)
Dec 30, 2019 20.71 21.01 20.71 20.86 4,796 +0.00(+0.00%)
Dec 27, 2019 20.88 20.89 20.65 20.86 7,525 +0.08(+0.37%)
Dec 26, 2019 20.79 20.79 20.50 20.78 9,206 +0.01(+0.05%)
Dec 24, 2019 20.67 21.49 20.57 20.77 4,494 +0.06(+0.28%)
Dec 23, 2019 20.36 20.79 20.36 20.71 15,673 -0.12(-0.60%)
Dec 20, 2019 20.99 20.99 19.76 20.84 196,086 -0.07(-0.32%)
Dec 19, 2019 20.54 20.96 20.29 20.90 26,071 +0.36(+1.77%)
Dec 18, 2019 20.71 20.71 20.41 20.54 31,030 -0.14(-0.69%)
Dec 17, 2019 20.41 21.21 20.24 20.68 37,862 +0.26(+1.26%)
Dec 16, 2019 20.67 20.67 20.18 20.43 25,473 -0.29(-1.39%)
Dec 13, 2019 20.57 20.71 20.44 20.71 17,769 +0.14(+0.70%)
Dec 12, 2019 20.67 20.71 20.57 20.57 16,337 -0.01(-0.05%)
Dec 11, 2019 20.71 20.71 20.57 20.58 13,936 -0.14(-0.69%)
Dec 10, 2019 20.67 20.74 20.57 20.72 19,145 +0.12(+0.60%)
Dec 09, 2019 20.32 20.74 20.02 20.60 23,166 +0.32(+1.56%)
Dec 06, 2019 19.51 20.31 19.35 20.28 51,216 +0.91(+4.69%)
Dec 05, 2019 19.35 19.61 19.09 19.37 16,656 +0.22(+1.15%)
Dec 04, 2019 19.21 19.35 18.97 19.15 17,229 +0.11(+0.55%)
Dec 03, 2019 19.35 19.52 18.86 19.05 28,059 -0.35(-1.82%)
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.