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, 2017 17.46 17.55 17.32 17.41 12,025 -0.14(-0.79%)
Feb 27, 2017 17.09 17.55 17.09 17.55 41,269 +0.41(+2.42%)
Feb 24, 2017 17.46 17.46 17.14 17.14 7,839 -0.32(-1.85%)
Feb 23, 2017 17.50 17.69 17.41 17.46 17,236 -0.09(-0.53%)
Feb 22, 2017 17.41 17.55 17.37 17.55 9,673 +0.00(+0.00%)
Feb 21, 2017 17.55 17.87 17.46 17.55 28,430 -0.05(-0.26%)
Feb 17, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
Feb 16, 2017 17.46 17.64 17.32 17.60 20,366 +0.09(+0.53%)
Feb 15, 2017 17.12 17.55 17.12 17.50 24,073 +0.09(+0.53%)
Feb 14, 2017 17.37 17.46 17.14 17.41 13,423 +0.05(+0.27%)
Feb 13, 2017 17.27 17.50 17.27 17.37 15,016 +0.00(+0.00%)
Feb 10, 2017 16.95 17.46 16.91 17.37 12,231 +0.32(+1.89%)
Feb 09, 2017 16.95 17.09 16.86 17.04 16,472 +0.09(+0.54%)
Feb 08, 2017 17.04 17.18 16.63 16.95 60,462 +0.00(+0.00%)
Feb 07, 2017 16.77 17.00 16.53 16.95 16,672 +0.14(+0.82%)
Feb 06, 2017 16.58 16.81 16.45 16.81 19,048 +0.23(+1.39%)
Feb 03, 2017 15.98 16.79 15.91 16.58 54,154 +0.78(+4.96%)
Feb 02, 2017 15.52 15.80 15.47 15.80 20,236 +0.41(+2.69%)
Feb 01, 2017 15.48 15.62 15.25 15.39 25,960 -0.09(-0.60%)
Jan 31, 2017 15.25 15.59 15.25 15.48 44,039 +0.23(+1.51%)
Jan 30, 2017 15.11 15.39 15.02 15.25 41,172 -0.28(-1.78%)
Jan 27, 2017 15.16 15.52 15.11 15.52 45,592 +0.23(+1.51%)
Jan 26, 2017 14.93 15.34 14.60 15.29 63,551 +0.18(+1.22%)
Jan 25, 2017 15.06 15.25 14.88 15.11 18,223 +0.05(+0.31%)
Jan 24, 2017 15.16 15.25 14.74 15.06 39,184 -0.18(-1.21%)
Jan 23, 2017 14.97 15.29 14.51 15.25 34,560 +0.18(+1.22%)
Jan 20, 2017 15.66 15.66 14.79 15.06 93,914 -0.60(-3.82%)
Jan 19, 2017 15.39 15.66 15.34 15.66 35,263 +0.28(+1.80%)
Jan 18, 2017 15.11 15.48 14.88 15.39 44,141 +0.14(+0.91%)
Jan 17, 2017 15.89 15.97 14.70 15.25 106,645 -0.83(-5.16%)
Jan 13, 2017 16.08 16.08 16.08 0 -1.47(-8.40%)
Jan 12, 2017 18.24 18.24 17.00 17.55 62,922 -0.78(-4.27%)
Jan 11, 2017 18.39 18.47 18.10 18.33 42,864 -0.09(-0.50%)
Jan 10, 2017 18.38 18.47 18.24 18.43 47,056 +0.18(+1.01%)
Jan 09, 2017 18.29 18.77 18.15 18.24 122,387 +0.29(+1.64%)
Jan 06, 2017 17.18 19.16 17.18 17.95 124,800 +0.77(+4.45%)
Jan 05, 2017 17.27 17.37 17.15 17.18 44,473 -0.05(-0.27%)
Jan 04, 2017 17.18 17.61 16.95 17.23 122,015 +0.05(+0.27%)
Jan 03, 2017 17.27 17.46 16.86 17.18 108,558 -0.05(-0.27%)
Dec 30, 2016 17.23 17.23 17.23 0 +0.64(+3.89%)
Dec 29, 2016 18.43 19.21 16.49 16.58 8,811 -0.18(-1.10%)
Dec 28, 2016 16.68 17.00 16.31 16.77 16,724 +0.14(+0.83%)
Dec 27, 2016 16.03 16.77 15.71 16.63 44,842 +0.69(+4.32%)
Dec 23, 2016 15.94 15.94 15.94 0 +0.07(+0.43%)
Dec 22, 2016 15.81 15.94 15.71 15.87 9,859 -0.07(-0.43%)
Dec 21, 2016 16.17 16.49 15.90 15.94 19,110 -0.18(-1.14%)
Dec 20, 2016 16.17 16.46 15.80 16.12 9,683 +0.28(+1.74%)
Dec 19, 2016 15.67 16.08 15.60 15.85 20,150 +0.37(+2.37%)
Dec 16, 2016 15.57 15.90 15.36 15.48 20,890 +0.00(+0.00%)
Dec 15, 2016 15.80 15.80 15.48 15.48 15,448 +0.05(+0.30%)
Dec 14, 2016 15.67 16.49 15.30 15.44 57,451 -0.14(-0.88%)
Dec 13, 2016 16.08 16.08 15.53 15.57 5,575 +0.00(+0.00%)
Dec 12, 2016 16.22 16.22 15.44 15.57 12,787 -0.60(-3.69%)
Dec 09, 2016 15.67 16.40 15.21 16.17 12,493 +0.41(+2.62%)
Dec 08, 2016 15.62 16.15 15.53 15.76 23,705 +0.14(+0.88%)
Dec 07, 2016 15.21 15.78 15.21 15.62 13,644 +0.64(+4.29%)
Dec 06, 2016 14.84 15.25 14.79 14.98 67,616 +0.18(+1.24%)
Dec 05, 2016 14.52 14.79 14.49 14.79 49,436 +0.32(+2.22%)
Dec 02, 2016 14.88 14.88 14.47 14.47 4,292 -0.41(-2.78%)
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.