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 (%)
Apr 30, 2019 17.81 17.81 17.68 17.75 13,624 -0.02(-0.11%)
Apr 29, 2019 17.59 17.77 17.59 17.77 5,225 +0.18(+1.02%)
Apr 26, 2019 17.58 17.71 17.55 17.59 3,703 +0.01(+0.05%)
Apr 25, 2019 17.43 17.61 17.42 17.58 4,966 +0.16(+0.92%)
Apr 24, 2019 17.46 17.53 17.42 17.42 2,967 -0.09(-0.49%)
Apr 23, 2019 17.37 17.50 17.37 17.50 10,088 +0.14(+0.82%)
Apr 22, 2019 17.44 17.44 17.30 17.36 7,547 -0.12(-0.70%)
Apr 18, 2019 17.28 17.48 16.28 17.48 6,455 +0.22(+1.26%)
Apr 17, 2019 17.47 17.52 17.27 17.27 2,508 -0.04(-0.22%)
Apr 16, 2019 17.27 17.55 17.27 17.30 5,243 -0.16(-0.92%)
Apr 15, 2019 17.23 17.46 17.21 17.46 2,819 +0.24(+1.37%)
Apr 12, 2019 17.44 17.54 17.22 17.23 3,174 -0.05(-0.27%)
Apr 11, 2019 17.57 17.60 17.27 17.27 1,593 -0.09(-0.54%)
Apr 10, 2019 17.16 17.46 17.16 17.37 6,459 +0.11(+0.66%)
Apr 09, 2019 17.26 17.26 17.26 17.26 1,994 -0.05(-0.27%)
Apr 08, 2019 17.26 17.36 17.26 17.30 8,768 -0.07(-0.38%)
Apr 05, 2019 17.18 17.40 17.12 17.37 18,095 -0.02(-0.11%)
Apr 04, 2019 17.24 17.48 17.09 17.39 7,451 +0.10(+0.60%)
Apr 03, 2019 17.12 17.39 16.88 17.28 6,192 +0.21(+1.22%)
Apr 02, 2019 16.82 17.08 16.82 17.08 5,925 +0.16(+0.95%)
Apr 01, 2019 17.16 17.16 16.86 16.92 5,440 +0.12(+0.73%)
Mar 29, 2019 17.09 17.27 16.79 16.79 5,291 -0.27(-1.61%)
Mar 28, 2019 17.20 17.20 16.73 17.07 4,888 +0.43(+2.61%)
Mar 27, 2019 16.39 16.66 16.39 16.63 8,861 +0.25(+1.50%)
Mar 26, 2019 15.70 16.41 15.70 16.39 11,349 +0.71(+4.52%)
Mar 25, 2019 16.77 17.23 15.56 15.68 7,437 -1.16(-6.90%)
Mar 22, 2019 17.61 17.64 16.84 16.84 12,380 -0.67(-3.83%)
Mar 21, 2019 17.32 17.73 17.32 17.51 9,865 -0.05(-0.30%)
Mar 20, 2019 17.77 17.77 17.50 17.56 5,632 +0.06(+0.35%)
Mar 19, 2019 17.50 17.50 17.50 17.50 1,176 -0.17(-0.96%)
Mar 18, 2019 17.68 17.71 17.56 17.67 4,953 +0.17(+0.97%)
Mar 15, 2019 17.61 17.91 17.48 17.50 32,592 -0.21(-1.17%)
Mar 14, 2019 17.55 17.71 17.41 17.71 3,619 +0.04(+0.21%)
Mar 13, 2019 17.72 17.83 17.58 17.67 5,478 +0.05(+0.27%)
Mar 12, 2019 17.72 17.72 17.62 17.62 3,331 -0.09(-0.53%)
Mar 11, 2019 17.36 17.72 17.36 17.72 29,111 +0.29(+1.68%)
Mar 08, 2019 17.32 17.67 17.32 17.43 4,867 +0.06(+0.33%)
Mar 07, 2019 17.69 17.69 17.36 17.37 7,971 -0.27(-1.55%)
Mar 06, 2019 17.71 17.71 17.64 17.64 3,012 +0.12(+0.70%)
Mar 05, 2019 17.68 17.68 17.36 17.52 4,184 -0.03(-0.16%)
Mar 04, 2019 17.77 17.77 17.55 17.55 3,666 -0.35(-1.95%)
Mar 01, 2019 17.88 18.05 17.67 17.90 2,645 +0.26(+1.45%)
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%)
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.