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, 2015 10.43 10.44 10.38 10.38 4,284 -0.01(-0.09%)
Apr 29, 2015 10.68 10.68 10.31 10.39 2,075 -0.12(-1.13%)
Apr 28, 2015 10.54 10.54 10.51 10.51 1,279 +0.00(+0.00%)
Apr 27, 2015 10.56 10.56 10.34 10.51 1,227 -0.18(-1.71%)
Apr 24, 2015 10.53 10.69 10.51 10.69 5,556 +0.20(+1.92%)
Apr 23, 2015 10.44 10.53 10.30 10.49 4,324 +0.27(+2.60%)
Apr 22, 2015 10.38 10.44 10.21 10.22 993 +0.03(+0.27%)
Apr 21, 2015 10.27 10.34 10.17 10.20 1,730 -0.10(-0.98%)
Apr 20, 2015 10.35 10.48 10.30 10.30 3,119 -0.18(-1.75%)
Apr 17, 2015 10.53 10.53 10.31 10.48 1,990 -0.05(-0.43%)
Apr 16, 2015 10.53 10.53 10.42 10.53 819 +0.00(+0.00%)
Apr 15, 2015 10.57 10.71 10.53 10.53 9,588 +0.05(+0.44%)
Apr 14, 2015 10.71 10.71 10.44 10.48 24,700 +0.03(+0.26%)
Apr 13, 2015 10.48 10.68 10.29 10.45 28,085 +0.03(+0.31%)
Apr 10, 2015 10.55 10.58 10.41 10.42 12,834 -0.12(-1.17%)
Apr 09, 2015 10.63 10.64 10.51 10.55 29,833 -0.07(-0.69%)
Apr 08, 2015 10.55 10.73 10.45 10.62 8,956 +0.11(+1.05%)
Apr 07, 2015 10.53 10.90 10.44 10.51 36,871 +0.05(+0.53%)
Apr 06, 2015 10.57 10.98 10.44 10.45 26,006 -0.09(-0.87%)
Apr 02, 2015 10.62 10.55 10.55 10.55 39,655 -0.07(-0.69%)
Apr 01, 2015 10.49 10.94 10.48 10.62 63,614 +0.19(+1.84%)
Mar 31, 2015 10.48 10.62 10.14 10.43 71,275 +0.09(+0.89%)
Mar 30, 2015 10.34 10.74 10.33 10.33 64,860 +0.05(+0.45%)
Mar 27, 2015 10.16 10.66 10.07 10.29 63,895 +0.13(+1.26%)
Mar 26, 2015 9.932 10.29 9.859 10.16 57,482 +0.32(+3.26%)
Mar 25, 2015 9.914 9.978 9.804 9.840 16,721 -0.05(-0.46%)
Mar 24, 2015 10.03 10.03 9.712 9.886 24,833 -0.11(-1.10%)
Mar 23, 2015 9.877 9.996 9.850 9.996 2,393 +0.27(+2.73%)
Mar 20, 2015 10.60 10.61 9.731 9.731 32,309 -1.03(-9.53%)
Mar 18, 2015 10.82 10.76 10.76 10.76 6 -0.01(-0.09%)
Mar 17, 2015 10.71 10.80 10.71 10.77 3,154 +0.18(+1.73%)
Mar 16, 2015 11.03 11.06 10.57 10.58 6,547 -0.15(-1.36%)
Mar 13, 2015 10.89 10.91 10.57 10.73 10,623 -0.16(-1.51%)
Mar 12, 2015 10.98 11.08 10.89 10.89 48,639 -0.17(-1.57%)
Mar 11, 2015 10.80 11.40 10.80 11.07 69,611 +0.23(+2.11%)
Mar 10, 2015 10.61 10.98 10.41 10.84 21,962 +0.04(+0.34%)
Mar 09, 2015 10.57 11.40 10.32 10.80 110,692 +0.10(+0.94%)
Mar 06, 2015 10.42 10.76 10.26 10.70 55,107 +0.28(+2.72%)
Mar 05, 2015 10.29 10.42 10.25 10.42 27,646 +0.03(+0.26%)
Mar 04, 2015 10.37 10.39 10.40 10.39 613 -0.01(-0.09%)
Mar 03, 2015 10.32 10.48 10.32 10.40 25,205 +0.05(+0.53%)
Mar 02, 2015 10.34 10.41 10.34 10.34 1,385 -0.01(-0.14%)
Feb 27, 2015 10.36 10.36 10.36 10.36 287 -0.26(-2.45%)
Feb 26, 2015 10.53 10.62 10.53 10.62 444 +0.18(+1.75%)
Feb 25, 2015 10.60 10.66 10.44 10.44 16,940 -0.14(-1.30%)
Feb 24, 2015 10.21 11.02 10.16 10.57 60,026 +0.40(+3.96%)
Feb 23, 2015 10.21 10.25 10.17 10.17 14,303 -0.06(-0.63%)
Feb 20, 2015 10.22 10.23 10.21 10.23 1,556 +0.07(+0.72%)
Feb 19, 2015 10.16 10.17 10.16 10.16 2,840 -0.09(-0.89%)
Feb 18, 2015 10.25 10.25 10.25 10.25 188 +0.09(+0.90%)
Feb 17, 2015 10.16 10.25 10.09 10.16 3,391 -0.08(-0.80%)
Feb 13, 2015 10.14 10.24 10.24 10.24 6,445 +0.08(+0.81%)
Feb 12, 2015 10.16 10.16 10.05 10.16 9,098 +0.00(+0.00%)
Feb 10, 2015 10.21 10.16 10.16 10.16 1,747 +0.00(+0.00%)
Feb 09, 2015 10.12 10.17 10.11 10.16 6,041 +0.05(+0.45%)
Feb 06, 2015 10.17 10.17 10.07 10.12 12,068 -0.05(-0.54%)
Feb 05, 2015 10.10 10.22 10.07 10.17 4,997 +0.01(+0.09%)
Feb 04, 2015 10.16 10.16 10.16 10.16 218 -0.05(-0.45%)
Feb 03, 2015 10.21 10.21 10.11 10.21 5,965 -0.05(-0.54%)
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.