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%)
Feb 02, 2015 10.16 10.27 10.15 10.26 4,330 +0.19(+1.91%)
Jan 30, 2015 10.16 10.17 10.07 10.07 5,036 -0.14(-1.35%)
Jan 29, 2015 10.18 10.30 10.18 10.21 4,892 +0.03(+0.27%)
Jan 28, 2015 10.16 10.34 10.16 10.18 15,120 +0.09(+0.91%)
Jan 26, 2015 10.22 10.09 10.09 10.09 6,882 -0.14(-1.34%)
Jan 23, 2015 10.22 10.22 10.22 10.22 355 +0.11(+1.09%)
Jan 22, 2015 10.12 10.12 10.12 10.12 950 +0.00(+0.00%)
Jan 21, 2015 10.08 10.12 10.06 10.12 17,853 +0.04(+0.36%)
Jan 20, 2015 10.08 10.08 10.08 10.08 468 +0.00(+0.00%)
Jan 16, 2015 10.17 10.17 10.08 10.08 4,041 -0.05(-0.45%)
Jan 15, 2015 10.12 10.12 10.12 10.12 269 +0.03(+0.27%)
Jan 14, 2015 10.10 10.10 10.10 10.10 229 -0.02(-0.18%)
Jan 13, 2015 10.22 10.22 10.08 10.12 1,780 -0.05(-0.54%)
Jan 12, 2015 10.18 10.22 10.17 10.17 1,310 +0.01(+0.09%)
Jan 09, 2015 10.17 10.17 10.08 10.16 1,336 +0.05(+0.45%)
Jan 08, 2015 10.07 10.22 10.07 10.12 1,822 +0.05(+0.55%)
Jan 07, 2015 10.02 10.18 10.01 10.06 1,857 +0.01(+0.09%)
Jan 06, 2015 9.969 10.05 9.969 10.05 546 -0.17(-1.70%)
Jan 05, 2015 10.20 10.22 10.08 10.22 847 +0.03(+0.27%)
Jan 02, 2015 10.20 10.20 10.20 10.20 218 +0.23(+2.30%)
Dec 31, 2014 10.11 9.969 9.969 9.969 4,041 -0.01(-0.09%)
Dec 30, 2014 9.932 9.978 9.932 9.978 5,615 -0.01(-0.08%)
Dec 29, 2014 9.932 10.22 9.932 9.986 4,183 +0.04(+0.45%)
Dec 26, 2014 10.22 10.22 9.932 9.941 730 -0.02(-0.18%)
Dec 22, 2014 9.978 9.959 9.959 9.959 655 -0.02(-0.18%)
Dec 19, 2014 9.932 9.978 9.932 9.978 5,483 +0.00(+0.00%)
Dec 18, 2014 9.932 9.978 9.932 9.978 8,688 +0.05(+0.46%)
Dec 17, 2014 9.868 10.07 9.840 9.932 5,902 -0.12(-1.18%)
Dec 16, 2014 10.05 10.05 10.05 10.05 373 +0.26(+2.62%)
Dec 15, 2014 9.795 9.795 9.795 9.795 111 -0.09(-0.93%)
Dec 12, 2014 9.795 9.895 9.795 9.886 476 +0.05(+0.56%)
Dec 11, 2014 10.06 10.22 9.804 9.831 8,690 -0.04(-0.37%)
Dec 10, 2014 9.813 9.868 9.813 9.868 292 +0.06(+0.65%)
Dec 09, 2014 9.795 9.959 9.712 9.804 3,979 +0.05(+0.47%)
Dec 08, 2014 9.786 9.969 9.740 9.758 4,713 -0.02(-0.19%)
Dec 05, 2014 10.01 10.01 9.776 9.776 2,415 -0.21(-2.06%)
Dec 04, 2014 9.676 10.07 9.676 9.982 8,424 +0.15(+1.57%)
Dec 03, 2014 9.657 9.828 9.657 9.828 421 +0.01(+0.15%)
Dec 02, 2014 9.721 9.905 9.657 9.813 17,834 +0.10(+1.02%)
Dec 01, 2014 9.714 9.714 9.714 9.714 931 -0.06(-0.60%)
Nov 26, 2014 9.776 9.772 9.772 9.772 218 -0.10(-0.97%)
Nov 25, 2014 9.858 9.868 9.858 9.868 4,242 -0.13(-1.28%)
Nov 24, 2014 10.04 10.04 9.996 9.996 669 +0.15(+1.49%)
Nov 21, 2014 9.657 10.03 9.657 9.850 4,014 +0.09(+0.94%)
Nov 19, 2014 10.05 9.758 9.758 9.758 88 -0.47(-4.57%)
Nov 18, 2014 10.14 10.22 10.05 10.22 1,077 +0.00(+0.00%)
Nov 17, 2014 10.12 10.43 9.740 10.22 1,802 -0.02(-0.18%)
Nov 14, 2014 10.03 10.43 9.566 10.24 5,842 +0.57(+5.86%)
Nov 11, 2014 9.676 9.676 9.676 9.676 218 -0.01(-0.09%)
Nov 10, 2014 9.685 9.685 9.685 9.685 327 +0.02(+0.19%)
Nov 07, 2014 9.959 9.959 9.566 9.667 9,036 -0.23(-2.31%)
Nov 06, 2014 10.34 10.34 9.895 9.895 999 -0.03(-0.28%)
Nov 05, 2014 10.30 10.34 9.895 9.923 3,696 -0.04(-0.39%)
Nov 04, 2014 10.22 10.28 9.962 9.962 1,285 -0.38(-3.69%)
Nov 03, 2014 10.34 10.34 10.34 10.34 179 +0.48(+4.82%)
Oct 30, 2014 10.44 9.868 9.868 9.868 5,025 -0.20(-2.00%)
Oct 29, 2014 9.703 10.07 9.703 10.07 8,322 +0.22(+2.23%)
Oct 28, 2014 9.932 10.02 9.831 9.850 1,209 -0.21(-2.09%)
Oct 27, 2014 9.840 10.06 9.529 10.06 8,754 +0.33(+3.39%)
Oct 24, 2014 9.813 9.859 9.567 9.731 10,516 -0.08(-0.84%)
Oct 23, 2014 9.749 9.813 9.749 9.813 5,899 +0.11(+1.13%)
Oct 22, 2014 9.694 9.731 9.694 9.703 7,974 +0.05(+0.47%)
Oct 21, 2014 9.584 9.667 9.383 9.657 16,436 +0.05(+0.57%)
Oct 20, 2014 9.612 9.612 9.447 9.602 3,881 +0.32(+3.45%)
Oct 17, 2014 9.282 9.447 9.447 9.282 573 -0.16(-1.74%)
Oct 15, 2014 9.346 9.447 9.447 9.447 436 +0.02(+0.19%)
Oct 14, 2014 9.410 9.429 9.355 9.429 896 +0.02(+0.19%)
Oct 10, 2014 9.300 9.410 9.410 9.410 163 -0.02(-0.19%)
Oct 09, 2014 9.374 9.374 9.374 9.429 1,263 -0.16(-1.62%)
Oct 08, 2014 9.409 9.584 9.337 9.584 730 +0.10(+1.06%)
Oct 07, 2014 9.355 9.575 9.355 9.483 2,234 +0.05(+0.48%)
Oct 06, 2014 9.383 9.438 9.383 9.438 1,059 +0.01(+0.10%)
Oct 03, 2014 9.337 9.493 9.310 9.429 3,503 +0.15(+1.58%)
Oct 02, 2014 9.245 9.387 9.245 9.282 2,775 +0.04(+0.40%)
Oct 01, 2014 9.245 9.428 9.245 9.245 2,876 -0.14(-1.46%)
Sep 30, 2014 9.429 9.429 9.264 9.383 1,859 +0.01(+0.10%)
Sep 29, 2014 9.236 9.538 9.236 9.374 4,539 +0.05(+0.52%)
Sep 26, 2014 9.227 9.548 9.227 9.325 10,617 -0.21(-2.24%)
Sep 25, 2014 9.181 9.538 9.181 9.538 3,797 +0.32(+3.48%)
Sep 24, 2014 9.218 9.218 9.200 9.218 735 -0.16(-1.76%)
Sep 23, 2014 9.209 9.383 9.200 9.383 4,478 -0.02(-0.19%)
Sep 22, 2014 9.300 9.401 9.209 9.401 15,494 +0.13(+1.38%)
Sep 19, 2014 9.291 9.424 9.273 9.273 10,509 -0.14(-1.46%)
Sep 18, 2014 9.355 9.410 9.355 9.410 729 -0.01(-0.10%)
Sep 17, 2014 9.401 9.538 9.364 9.419 7,247 +0.10(+1.08%)
Sep 16, 2014 9.566 9.566 9.319 9.319 1,801 -0.21(-2.21%)
Sep 15, 2014 9.493 9.529 9.493 9.529 834 -0.05(-0.48%)
Sep 12, 2014 9.575 9.612 9.357 9.575 3,915 +0.02(+0.24%)
Sep 11, 2014 9.346 10.01 9.273 9.552 25,078 +0.09(+0.92%)
Sep 10, 2014 9.612 9.612 9.401 9.465 1,246 -0.05(-0.58%)
Sep 09, 2014 9.557 9.566 9.364 9.520 1,831 -0.06(-0.67%)
Sep 08, 2014 9.374 9.584 9.319 9.584 1,065 -0.03(-0.29%)
Sep 05, 2014 9.374 9.612 9.374 9.612 1,156 +0.09(+0.96%)
Sep 04, 2014 9.584 9.529 9.529 9.520 3,738 -0.01(-0.10%)
Sep 03, 2014 9.392 9.612 9.319 9.529 3,244 +0.01(+0.10%)
Sep 02, 2014 9.209 9.612 9.173 9.520 8,489 +0.47(+5.25%)
Aug 29, 2014 9.191 9.045 9.045 9.045 11,251 +0.01(+0.12%)
Aug 28, 2014 9.346 9.461 9.035 9.035 5,676 -0.26(-2.76%)
Aug 27, 2014 9.062 9.392 9.062 9.291 11,321 -0.04(-0.39%)
Aug 26, 2014 9.017 9.328 9.017 9.328 5,075 -0.01(-0.10%)
Aug 25, 2014 9.273 9.337 8.971 9.337 10,258 +0.18(+2.00%)
Aug 22, 2014 9.245 9.300 9.245 9.154 8,632 -0.09(-0.99%)
Aug 21, 2014 9.236 9.282 8.962 9.245 9,412 +0.00(+0.00%)
Aug 20, 2014 9.081 9.255 9.081 9.245 5,249 -0.01(-0.10%)
Aug 19, 2014 9.337 9.337 9.099 9.255 7,090 +0.06(+0.70%)
Aug 18, 2014 8.962 9.227 8.962 9.191 10,248 +0.00(+0.00%)
Aug 15, 2014 9.218 9.227 9.136 9.191 9,363 -0.03(-0.30%)
Aug 14, 2014 9.113 9.291 8.898 9.218 2,496 +0.00(+0.00%)
Aug 12, 2014 9.209 9.218 9.218 9.218 2,403 +0.03(+0.30%)
Aug 11, 2014 9.191 9.191 9.191 9.191 1,837 -0.11(-1.18%)
Aug 08, 2014 9.337 9.337 9.191 9.300 1,258 +0.00(+0.00%)
Aug 07, 2014 9.383 9.383 9.300 9.300 581 +0.11(+1.20%)
Aug 06, 2014 9.191 9.191 9.191 9.191 332 +0.04(+0.40%)
Aug 05, 2014 9.191 9.227 9.126 9.154 7,437 -0.01(-0.10%)
Aug 04, 2014 8.879 9.163 8.879 9.163 8,076 +0.00(+0.05%)
Aug 01, 2014 9.191 9.200 9.159 9.159 12,888 -0.01(-0.15%)
Jul 31, 2014 9.245 9.245 9.172 9.172 3,494 -0.07(-0.79%)
Jul 30, 2014 9.383 9.383 9.245 9.245 3,823 -0.14(-1.46%)
Jul 29, 2014 9.328 9.383 9.328 9.383 327 +0.00(+0.00%)
Jul 28, 2014 9.383 9.337 9.337 9.383 546 +0.05(+0.49%)
Jul 24, 2014 9.291 9.337 9.337 9.337 110 +0.08(+0.90%)
Jul 23, 2014 9.310 9.310 9.245 9.254 3,182 -0.04(-0.40%)
Jul 22, 2014 9.319 9.374 9.282 9.291 3,597 +0.02(+0.20%)
Jul 21, 2014 9.328 9.447 9.191 9.273 26,985 -0.03(-0.30%)
Jul 18, 2014 9.319 9.474 9.163 9.300 15,144 -0.05(-0.49%)
Jul 17, 2014 9.346 9.474 9.337 9.346 25,016 -0.10(-1.07%)
Jul 16, 2014 9.364 9.474 9.359 9.447 28,108 +0.00(+0.00%)
Jul 15, 2014 9.429 9.456 9.429 9.447 20,465 -0.03(-0.29%)
Jul 14, 2014 9.410 9.511 9.383 9.474 12,689 +0.09(+0.98%)
Jul 11, 2014 9.319 9.383 9.319 9.383 362 +0.05(+0.49%)
Jul 10, 2014 9.310 9.337 9.310 9.337 3,434 +0.00(+0.00%)
Jul 09, 2014 9.273 9.337 9.273 9.337 2,184 -0.01(-0.10%)
Jul 08, 2014 9.319 9.346 9.300 9.346 1,662 +0.01(+0.10%)
Jul 07, 2014 9.384 9.384 9.337 9.337 3,954 +0.03(+0.29%)
Jul 02, 2014 9.346 9.310 9.310 9.310 218 -0.03(-0.29%)
Jul 01, 2014 9.291 9.474 9.291 9.337 8,603 +0.05(+0.59%)
Jun 30, 2014 9.191 9.474 9.191 9.282 4,345 -0.15(-1.55%)
Jun 27, 2014 9.429 9.429 9.429 9.429 550 -0.05(-0.48%)
Jun 26, 2014 9.520 9.520 9.474 9.474 1,312 +0.05(+0.49%)
Jun 25, 2014 9.429 9.429 9.429 9.429 655 +0.01(+0.10%)
Jun 24, 2014 9.419 9.447 9.419 9.419 26,527 +0.00(+0.00%)
Jun 23, 2014 9.566 9.602 9.419 9.419 13,404 -0.08(-0.87%)
Jun 20, 2014 9.502 9.502 9.502 9.502 180 -0.12(-1.24%)
Jun 19, 2014 9.612 9.676 9.602 9.621 761 -0.07(-0.76%)
Jun 17, 2014 9.694 9.694 9.694 9.694 436 +0.25(+2.61%)
Jun 16, 2014 9.448 9.448 9.448 9.448 147 -0.24(-2.45%)
Jun 12, 2014 9.612 9.685 9.685 9.685 2 +0.10(+1.05%)
Jun 11, 2014 9.612 9.612 9.584 9.584 336 +0.06(+0.67%)
Jun 10, 2014 9.520 9.657 9.511 9.520 17,014 -0.05(-0.57%)
Jun 06, 2014 9.474 9.575 9.456 9.575 5,423 +0.06(+0.67%)
Jun 05, 2014 9.429 9.525 9.429 9.511 1,231 -0.05(-0.57%)
Jun 03, 2014 9.566 9.566 9.566 9.566 0 +0.05(+0.48%)
Jun 02, 2014 9.520 9.520 9.520 9.520 109 -0.20(-2.07%)
May 30, 2014 9.721 9.721 9.721 9.721 503 +0.06(+0.66%)
May 29, 2014 9.657 9.657 9.657 9.657 429 -0.02(-0.19%)
May 27, 2014 9.447 9.676 9.676 9.676 6,226 +0.06(+0.67%)
May 22, 2014 9.621 9.612 9.612 9.612 2,621 +0.00(+0.00%)
May 19, 2014 9.612 9.612 9.612 9.612 0 +0.07(+0.77%)
May 15, 2014 9.538 9.538 9.538 9.538 0 -0.05(-0.48%)
May 14, 2014 9.566 9.657 9.520 9.584 12,289 +0.02(+0.19%)
May 13, 2014 9.612 9.612 9.474 9.566 2,701 +0.09(+0.97%)
May 12, 2014 9.840 9.840 9.407 9.474 80,654 +0.01(+0.10%)
May 08, 2014 9.584 9.465 9.465 9.465 13 -0.32(-3.28%)
May 07, 2014 9.786 9.786 9.786 9.786 207 +0.08(+0.86%)
May 05, 2014 9.740 9.703 9.703 9.703 1 -0.05(-0.56%)
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.