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 28, 2017 16.86 16.86 16.35 16.54 10,769 -0.18(-1.11%)
Apr 27, 2017 17.00 17.00 16.68 16.72 2,555 -0.32(-1.90%)
Apr 26, 2017 16.77 17.23 16.66 17.05 8,459 +0.28(+1.65%)
Apr 25, 2017 17.18 17.18 16.63 16.77 11,230 -0.37(-2.16%)
Apr 24, 2017 16.95 17.23 16.45 17.14 12,193 +0.09(+0.54%)
Apr 21, 2017 16.91 17.09 16.91 17.05 3,214 +0.42(+2.50%)
Apr 20, 2017 16.49 16.63 16.26 16.63 13,454 +0.18(+1.12%)
Apr 19, 2017 16.40 16.68 16.26 16.45 6,525 +0.23(+1.42%)
Apr 18, 2017 16.08 16.77 15.94 16.21 5,772 -0.28(-1.68%)
Apr 17, 2017 16.49 16.58 16.17 16.49 6,738 -0.18(-1.11%)
Apr 13, 2017 16.26 16.70 16.26 16.68 6,644 -0.09(-0.55%)
Apr 12, 2017 16.58 16.77 16.40 16.77 8,310 +0.14(+0.83%)
Apr 11, 2017 16.68 17.09 16.26 16.63 10,176 -0.05(-0.28%)
Apr 10, 2017 17.00 17.00 16.68 16.68 5,989 -0.46(-2.70%)
Apr 07, 2017 17.05 17.37 16.95 17.14 5,422 +0.09(+0.54%)
Apr 06, 2017 16.95 17.05 16.77 17.05 2,223 +0.00(+0.00%)
Apr 05, 2017 16.95 17.23 16.80 17.05 3,715 +0.05(+0.27%)
Apr 04, 2017 17.00 17.09 16.60 17.00 16,590 +0.00(+0.00%)
Apr 03, 2017 17.18 17.18 16.81 17.00 17,232 -0.05(-0.27%)
Mar 31, 2017 16.78 17.23 16.74 17.05 15,802 +0.37(+2.22%)
Mar 30, 2017 16.43 16.81 16.43 16.68 5,343 +0.09(+0.56%)
Mar 29, 2017 16.72 16.77 16.31 16.58 32,305 -0.14(-0.83%)
Mar 28, 2017 17.14 17.50 16.26 16.72 47,156 -0.23(-1.36%)
Mar 27, 2017 16.91 17.04 16.72 16.95 19,350 +0.05(+0.27%)
Mar 24, 2017 17.00 17.18 16.58 16.91 33,130 +0.23(+1.38%)
Mar 23, 2017 16.26 17.09 15.98 16.68 9,761 +0.51(+3.13%)
Mar 22, 2017 16.51 17.09 15.98 16.17 13,703 -0.14(-0.85%)
Mar 21, 2017 17.00 17.04 16.03 16.31 25,567 -0.74(-4.32%)
Mar 20, 2017 17.18 17.46 16.77 17.04 30,586 -0.46(-2.63%)
Mar 17, 2017 16.95 17.50 16.58 17.50 125,844 +0.55(+3.26%)
Mar 16, 2017 16.72 17.00 16.58 16.95 12,288 +0.18(+1.10%)
Mar 15, 2017 16.86 16.86 16.68 16.77 7,425 -0.14(-0.82%)
Mar 14, 2017 16.72 16.91 16.63 16.91 5,038 +0.18(+1.10%)
Mar 13, 2017 16.81 16.81 16.67 16.72 13,698 -0.09(-0.55%)
Mar 10, 2017 16.77 16.86 16.77 16.81 14,110 +0.05(+0.27%)
Mar 09, 2017 16.95 17.04 16.77 16.77 6,289 -0.18(-1.09%)
Mar 08, 2017 17.14 17.18 16.91 16.95 13,044 -0.09(-0.54%)
Mar 07, 2017 17.23 17.32 17.04 17.04 7,301 -0.18(-1.07%)
Mar 06, 2017 17.23 17.23 16.63 17.23 21,177 +0.05(+0.27%)
Mar 03, 2017 17.18 17.27 17.14 17.18 15,290 +0.05(+0.27%)
Mar 02, 2017 17.14 17.44 17.05 17.14 9,936 -0.32(-1.85%)
Mar 01, 2017 17.50 17.87 17.32 17.46 68,909 +0.05(+0.26%)
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%)
Dec 01, 2016 14.65 15.07 14.65 14.88 15,593 +0.28(+1.89%)
Nov 30, 2016 14.61 14.70 14.56 14.61 4,009 +0.00(+0.00%)
Nov 29, 2016 14.56 14.88 14.52 14.61 32,535 +0.05(+0.32%)
Nov 28, 2016 14.61 14.61 14.24 14.56 13,641 +0.18(+1.28%)
Nov 25, 2016 13.92 14.86 13.92 14.38 10,827 +0.46(+3.30%)
Nov 23, 2016 13.92 13.92 13.92 0 +0.28(+2.02%)
Nov 22, 2016 12.96 13.64 12.96 13.64 13,665 +0.64(+4.95%)
Nov 21, 2016 12.59 13.09 12.54 13.00 24,056 +0.41(+3.29%)
Nov 18, 2016 12.59 12.63 12.45 12.59 24,309 +0.00(+0.00%)
Nov 17, 2016 12.45 12.59 12.40 12.59 56,891 +0.21(+1.67%)
Nov 16, 2016 12.45 12.59 12.36 12.38 25,142 -0.16(-1.28%)
Nov 15, 2016 12.73 12.73 12.40 12.54 28,509 -0.09(-0.73%)
Nov 14, 2016 12.63 13.38 12.40 12.63 35,883 +0.16(+1.29%)
Nov 11, 2016 12.31 12.50 12.27 12.47 14,081 +0.21(+1.69%)
Nov 10, 2016 12.31 12.45 12.27 12.27 91,283 -0.05(-0.37%)
Nov 09, 2016 12.31 12.45 12.31 12.31 39,000 -0.09(-0.74%)
Nov 08, 2016 12.36 12.40 12.36 12.40 10,095 +0.05(+0.37%)
Nov 07, 2016 12.17 12.63 12.17 12.36 26,261 +0.00(+0.00%)
Nov 04, 2016 12.28 12.45 12.28 12.36 12,554 +0.00(+0.00%)
Nov 03, 2016 12.36 12.36 12.31 12.36 26,750 +0.05(+0.37%)
Nov 02, 2016 12.36 12.40 12.27 12.31 34,206 -0.14(-1.11%)
Nov 01, 2016 12.41 12.45 12.36 12.45 2,554 +0.05(+0.37%)
Oct 31, 2016 12.40 12.40 12.39 12.40 7,153 +0.05(+0.37%)
Oct 28, 2016 12.45 12.52 12.36 12.36 4,945 -0.01(-0.11%)
Oct 27, 2016 12.54 12.54 12.36 12.37 6,907 -0.08(-0.63%)
Oct 26, 2016 12.45 12.54 12.45 12.45 8,379 -0.05(-0.37%)
Oct 25, 2016 12.46 12.63 12.43 12.50 11,301 +0.00(+0.00%)
Oct 24, 2016 12.40 12.65 12.36 12.50 12,791 -0.05(-0.37%)
Oct 21, 2016 12.45 12.77 12.45 12.54 5,028 +0.09(+0.74%)
Oct 20, 2016 12.36 12.45 12.36 12.45 21,133 +0.09(+0.74%)
Oct 19, 2016 12.31 12.36 12.31 12.36 4,898 +0.00(+0.00%)
Oct 18, 2016 12.24 12.40 12.24 12.36 10,678 +0.00(+0.00%)
Oct 17, 2016 12.45 12.45 12.31 12.36 7,582 +0.12(+0.98%)
Oct 14, 2016 12.28 12.59 12.24 12.24 3,963 +0.01(+0.08%)
Oct 13, 2016 12.17 12.40 12.17 12.23 28,073 -0.15(-1.19%)
Oct 12, 2016 12.53 12.53 12.35 12.38 24,695 -0.17(-1.32%)
Oct 10, 2016 12.65 12.54 12.54 12.54 54 -0.12(-0.94%)
Oct 07, 2016 12.31 12.66 12.31 12.66 7,469 +0.12(+0.96%)
Oct 05, 2016 12.54 12.54 12.54 12.54 66 +0.12(+0.95%)
Oct 04, 2016 12.59 12.59 12.27 12.42 14,778 -0.22(-1.74%)
Oct 03, 2016 12.63 12.70 12.61 12.64 3,478 +0.01(+0.11%)
Sep 30, 2016 12.32 12.94 12.32 12.63 26,927 +0.32(+2.57%)
Sep 29, 2016 12.62 12.62 12.28 12.31 10,014 +0.05(+0.37%)
Sep 28, 2016 12.51 12.73 12.27 12.27 10,231 -0.07(-0.60%)
Sep 27, 2016 12.62 12.62 12.33 12.34 802 -0.11(-0.85%)
Sep 26, 2016 12.40 12.45 12.24 12.45 1,028 +0.06(+0.52%)
Sep 23, 2016 12.38 12.38 12.38 12.38 251 +0.17(+1.39%)
Sep 22, 2016 12.17 12.27 12.17 12.21 7,031 +0.13(+1.06%)
Sep 21, 2016 12.00 12.27 11.98 12.08 25,751 +0.14(+1.15%)
Sep 20, 2016 12.13 12.13 11.90 11.95 2,184 +0.04(+0.29%)
Sep 19, 2016 12.71 12.71 11.90 11.91 3,342 -0.70(-5.58%)
Sep 16, 2016 11.99 12.71 11.98 12.61 8,679 +0.70(+5.84%)
Sep 15, 2016 11.69 11.92 11.67 11.92 10,524 +0.03(+0.23%)
Sep 14, 2016 11.90 11.99 11.67 11.89 5,538 -0.01(-0.08%)
Sep 13, 2016 12.07 12.07 11.90 11.90 1,024 -0.01(-0.08%)
Sep 12, 2016 11.41 11.91 11.41 11.91 11,867 +0.27(+2.28%)
Sep 09, 2016 11.62 11.64 11.54 11.64 1,037 -0.11(-0.94%)
Sep 08, 2016 11.67 11.94 11.49 11.75 1,685 -0.01(-0.08%)
Sep 07, 2016 11.90 12.27 11.68 11.76 5,068 -0.13(-1.08%)
Sep 06, 2016 11.76 11.95 11.63 11.89 8,039 +0.20(+1.72%)
Sep 01, 2016 12.17 11.69 11.69 11.69 5,025 -0.43(-3.55%)
Aug 31, 2016 11.99 12.26 11.94 12.12 9,757 +0.12(+0.99%)
Aug 30, 2016 11.85 12.00 11.73 12.00 7,225 +0.28(+2.40%)
Aug 29, 2016 12.06 12.06 11.26 11.72 2,605 -0.19(-1.59%)
Aug 25, 2016 11.90 11.91 11.91 11.91 107 -0.01(-0.08%)
Aug 24, 2016 11.92 11.92 11.92 11.92 128 +0.02(+0.15%)
Aug 23, 2016 11.89 11.98 11.89 11.90 1,623 -0.08(-0.69%)
Aug 22, 2016 12.01 12.01 11.81 11.98 4,169 +0.10(+0.81%)
Aug 19, 2016 11.87 11.93 11.73 11.89 13,250 +0.16(+1.41%)
Aug 18, 2016 11.89 11.90 11.17 11.72 10,010 -0.13(-1.08%)
Aug 17, 2016 11.86 11.86 11.85 11.85 568 -0.09(-0.72%)
Aug 16, 2016 12.04 12.15 11.92 11.94 5,456 +0.10(+0.83%)
Aug 15, 2016 11.93 11.93 11.84 11.84 875 -0.05(-0.44%)
Aug 11, 2016 11.88 11.89 11.89 11.89 3 -0.27(-2.26%)
Aug 10, 2016 11.69 12.17 11.69 12.17 395 +0.33(+2.80%)
Aug 09, 2016 11.83 11.85 11.83 11.83 2,037 +0.09(+0.77%)
Aug 08, 2016 11.70 11.77 11.55 11.74 5,130 +0.22(+1.90%)
Aug 05, 2016 11.73 11.76 11.52 11.52 3,985 -0.24(-2.02%)
Aug 04, 2016 11.63 11.76 11.63 11.76 2,735 +0.16(+1.35%)
Aug 03, 2016 11.52 11.61 11.52 11.61 1,791 +0.11(+0.95%)
Aug 02, 2016 11.38 11.50 11.38 11.50 2,114 +0.15(+1.29%)
Aug 01, 2016 11.28 11.39 11.28 11.35 4,059 -0.09(-0.80%)
Jul 29, 2016 11.35 11.44 11.18 11.44 4,002 -0.04(-0.34%)
Jul 28, 2016 11.40 11.53 11.26 11.48 31,680 +0.04(+0.34%)
Jul 27, 2016 11.62 11.62 11.44 11.44 1,433 -0.09(-0.79%)
Jul 26, 2016 11.16 11.63 11.16 11.53 41,063 +0.54(+4.91%)
Jul 25, 2016 11.39 11.39 10.98 10.99 39,206 -0.40(-3.53%)
Jul 22, 2016 11.68 11.68 11.40 11.40 2,676 -0.09(-0.80%)
Jul 21, 2016 11.41 11.63 11.41 11.49 9,291 +0.08(+0.73%)
Jul 20, 2016 11.44 11.44 11.41 11.41 546 -0.04(-0.32%)
Jul 19, 2016 11.40 11.44 11.40 11.44 19,162 +0.05(+0.40%)
Jul 18, 2016 11.37 11.42 11.37 11.40 2,289 -0.04(-0.36%)
Jul 15, 2016 11.17 11.49 11.17 11.44 46,645 +0.22(+2.00%)
Jul 12, 2016 11.02 11.21 11.21 11.21 119 +0.23(+2.08%)
Jul 11, 2016 10.87 11.08 10.87 10.98 11,085 +0.16(+1.44%)
Jul 08, 2016 10.83 10.83 10.83 10.83 304 -0.15(-1.34%)
Jul 07, 2016 10.90 10.98 10.90 10.98 334 +0.09(+0.85%)
Jul 05, 2016 10.71 11.18 10.71 10.88 1,543 -0.19(-1.74%)
Jul 01, 2016 11.07 11.08 11.08 11.08 3,714 +0.07(+0.67%)
Jun 30, 2016 11.00 11.05 10.72 11.00 15,197 +0.01(+0.06%)
Jun 29, 2016 11.21 11.22 11.00 11.00 879 +0.00(+0.02%)
Jun 28, 2016 11.20 11.20 10.99 10.99 608 -0.06(-0.58%)
Jun 27, 2016 11.12 11.29 11.06 11.06 7,776 -0.20(-1.79%)
Jun 24, 2016 11.16 11.29 11.16 11.26 1,601 +0.14(+1.23%)
Jun 23, 2016 11.12 11.48 11.12 11.12 7,601 -0.11(-0.94%)
Jun 22, 2016 11.25 11.44 11.13 11.23 14,261 -0.12(-1.09%)
Jun 21, 2016 11.49 11.49 11.26 11.35 2,811 -0.18(-1.59%)
Jun 20, 2016 11.51 11.53 11.34 11.53 6,929 +0.32(+2.86%)
Jun 17, 2016 11.23 11.24 11.21 11.21 2,621 -0.03(-0.24%)
Jun 16, 2016 11.23 11.25 11.22 11.24 5,559 +0.10(+0.89%)
Jun 15, 2016 11.17 11.35 11.11 11.14 5,383 -0.13(-1.12%)
Jun 13, 2016 11.22 11.27 11.27 11.27 983 -0.04(-0.36%)
Jun 10, 2016 11.31 11.31 11.31 11.31 264 -0.13(-1.16%)
Jun 08, 2016 11.46 11.44 11.44 11.44 4 +0.02(+0.16%)
Jun 07, 2016 11.31 11.42 11.31 11.42 610 -0.01(-0.08%)
Jun 06, 2016 11.60 11.60 11.27 11.43 1,597 -0.19(-1.65%)
Jun 01, 2016 11.26 11.63 11.63 11.63 7,756 +0.49(+4.35%)
May 31, 2016 11.24 11.25 11.14 11.14 1,799 -0.34(-2.95%)
May 27, 2016 11.60 11.48 11.48 11.48 983 -0.13(-1.14%)
May 26, 2016 11.22 11.61 11.22 11.61 1,321 +0.07(+0.60%)
May 25, 2016 11.46 11.63 11.41 11.54 3,615 +0.11(+0.96%)
May 24, 2016 11.39 11.62 11.32 11.43 4,375 -0.07(-0.64%)
May 23, 2016 11.48 11.61 11.48 11.51 1,697 +0.16(+1.37%)
May 20, 2016 11.44 11.44 11.35 11.35 406 -0.01(-0.08%)
May 19, 2016 11.40 11.40 11.36 11.36 384 -0.09(-0.80%)
May 18, 2016 11.49 11.49 11.41 11.45 1,313 +0.01(+0.08%)
May 17, 2016 11.57 11.58 11.44 11.44 2,538 -0.16(-1.34%)
May 16, 2016 11.59 11.60 11.59 11.60 651 -0.05(-0.39%)
May 13, 2016 11.64 11.64 11.64 11.64 278 +0.17(+1.52%)
May 12, 2016 11.47 11.47 11.47 11.47 209 -0.18(-1.57%)
May 11, 2016 11.56 11.67 11.56 11.65 754 +0.11(+0.95%)
May 10, 2016 11.61 11.64 11.54 11.54 978 +0.11(+1.00%)
May 09, 2016 11.47 11.49 11.31 11.43 68,193 -0.22(-1.92%)
May 06, 2016 11.46 11.67 11.46 11.65 1,974 +0.17(+1.52%)
May 05, 2016 11.46 11.48 11.46 11.48 864 -0.07(-0.63%)
May 04, 2016 11.44 11.55 11.44 11.55 736 +0.11(+0.96%)
May 03, 2016 11.35 11.44 11.35 11.44 4,895 +0.00(+0.00%)
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.