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, 2019 17.66 17.79 17.58 17.64 5,810 +0.09(+0.54%)
Feb 27, 2019 17.50 17.55 17.37 17.55 2,681 -0.22(-1.22%)
Feb 26, 2019 17.36 17.95 17.36 17.77 3,500 +0.41(+2.34%)
Feb 25, 2019 17.36 17.58 17.36 17.36 5,560 -0.12(-0.70%)
Feb 22, 2019 17.49 17.76 17.32 17.48 5,291 -0.01(-0.05%)
Feb 21, 2019 17.69 17.70 17.49 17.49 3,349 -0.15(-0.86%)
Feb 20, 2019 17.55 17.95 17.47 17.64 11,396 -0.10(-0.59%)
Feb 19, 2019 17.27 17.75 17.27 17.75 6,018 +0.42(+2.40%)
Feb 15, 2019 17.39 17.48 17.33 17.33 6,243 +0.03(+0.16%)
Feb 14, 2019 17.72 17.72 17.30 17.30 5,413 -0.44(-2.48%)
Feb 13, 2019 17.20 17.74 17.20 17.74 1,882 +0.49(+2.84%)
Feb 12, 2019 17.48 17.48 17.20 17.25 4,132 -0.05(-0.27%)
Feb 11, 2019 17.44 17.54 17.30 17.30 2,529 -0.13(-0.76%)
Feb 08, 2019 17.44 17.64 17.43 17.43 3,081 -0.10(-0.59%)
Feb 07, 2019 17.43 17.65 16.48 17.54 19,157 +0.25(+1.47%)
Feb 06, 2019 17.92 17.94 17.28 17.28 6,793 -0.64(-3.57%)
Feb 05, 2019 18.02 18.07 17.92 17.92 9,488 -0.17(-0.94%)
Feb 04, 2019 18.22 18.48 18.09 18.09 33,336 -0.09(-0.52%)
Feb 01, 2019 18.29 18.52 18.18 18.18 13,811 -0.09(-0.52%)
Jan 31, 2019 18.49 18.49 18.18 18.28 8,654 -0.23(-1.22%)
Jan 30, 2019 18.29 18.53 18.20 18.50 5,739 +0.09(+0.51%)
Jan 29, 2019 18.18 18.41 18.18 18.41 3,017 +0.15(+0.82%)
Jan 28, 2019 18.23 18.39 18.18 18.26 8,650 -0.17(-0.92%)
Jan 25, 2019 18.58 18.58 18.22 18.43 2,549 -0.16(-0.86%)
Jan 24, 2019 18.34 18.59 18.34 18.59 1,224 +0.09(+0.51%)
Jan 23, 2019 18.53 18.59 18.50 18.50 2,605 +0.23(+1.24%)
Jan 22, 2019 18.29 18.54 18.27 18.27 3,957 -0.02(-0.10%)
Jan 18, 2019 18.23 18.56 18.15 18.29 9,880 +0.03(+0.15%)
Jan 17, 2019 18.34 18.59 18.26 18.26 2,827 -0.33(-1.77%)
Jan 16, 2019 18.32 18.59 18.09 18.59 9,710 +0.37(+2.01%)
Jan 15, 2019 18.44 18.44 17.91 18.22 7,411 +0.08(+0.47%)
Jan 14, 2019 18.29 18.29 18.14 18.14 3,871 -0.18(-0.98%)
Jan 11, 2019 18.55 18.59 18.20 18.32 4,674 -0.10(-0.56%)
Jan 10, 2019 18.44 18.59 18.37 18.42 5,654 -0.16(-0.86%)
Jan 09, 2019 18.50 18.59 18.50 18.58 2,061 +0.08(+0.41%)
Jan 08, 2019 18.32 18.50 18.27 18.50 4,642 +0.18(+0.98%)
Jan 07, 2019 18.32 18.35 18.15 18.33 4,869 +0.08(+0.46%)
Jan 04, 2019 18.21 18.32 18.07 18.24 7,649 +0.14(+0.78%)
Jan 03, 2019 18.35 18.35 18.09 18.10 4,568 -0.25(-1.38%)
Jan 02, 2019 18.67 18.67 18.13 18.35 5,606 -0.40(-2.16%)
Dec 31, 2018 18.65 19.30 18.04 18.76 14,767 +0.17(+0.91%)
Dec 28, 2018 18.12 18.75 18.12 18.59 15,086 +0.61(+3.40%)
Dec 27, 2018 17.93 18.35 17.69 17.98 18,426 -0.10(-0.57%)
Dec 26, 2018 18.97 19.25 17.76 18.08 14,744 -0.65(-3.47%)
Dec 24, 2018 17.74 19.19 17.74 18.73 4,993 +1.05(+5.96%)
Dec 21, 2018 17.85 18.64 17.66 17.68 36,441 -0.30(-1.68%)
Dec 20, 2018 18.12 18.72 17.84 17.98 52,202 -0.03(-0.16%)
Dec 19, 2018 18.01 18.12 17.78 18.01 10,223 -0.25(-1.39%)
Dec 18, 2018 18.21 18.35 17.70 18.26 16,738 +0.37(+2.05%)
Dec 17, 2018 17.98 18.06 17.76 17.89 34,543 -0.02(-0.11%)
Dec 14, 2018 17.99 18.14 17.90 17.91 5,312 -0.08(-0.47%)
Dec 13, 2018 18.34 18.34 18.00 18.00 8,482 -0.35(-1.90%)
Dec 12, 2018 18.25 18.34 18.17 18.34 3,998 +0.31(+1.72%)
Dec 11, 2018 18.73 18.73 18.03 18.03 6,043 -0.30(-1.64%)
Dec 10, 2018 18.69 19.28 18.18 18.34 8,942 -0.48(-2.55%)
Dec 07, 2018 18.68 18.82 18.39 18.82 5,737 +0.21(+1.11%)
Dec 06, 2018 18.70 19.01 18.18 18.61 20,395 -0.12(-0.65%)
Dec 04, 2018 19.00 19.10 18.70 18.73 7,968 -0.29(-1.53%)
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.