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 (%)
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%)
Feb 01, 2019 18.29 18.52 18.18 18.18 13,811 -0.09(-0.52%)
Jan 31, 2019 18.49 18.49 18.18 18.28 8,654 -0.23(-1.22%)
Jan 30, 2019 18.29 18.53 18.20 18.50 5,739 +0.09(+0.51%)
Jan 29, 2019 18.18 18.41 18.18 18.41 3,017 +0.15(+0.82%)
Jan 28, 2019 18.23 18.39 18.18 18.26 8,650 -0.17(-0.92%)
Jan 25, 2019 18.58 18.58 18.22 18.43 2,549 -0.16(-0.86%)
Jan 24, 2019 18.34 18.59 18.34 18.59 1,224 +0.09(+0.51%)
Jan 23, 2019 18.53 18.59 18.50 18.50 2,605 +0.23(+1.24%)
Jan 22, 2019 18.29 18.54 18.27 18.27 3,957 -0.02(-0.10%)
Jan 18, 2019 18.23 18.56 18.15 18.29 9,880 +0.03(+0.15%)
Jan 17, 2019 18.34 18.59 18.26 18.26 2,827 -0.33(-1.77%)
Jan 16, 2019 18.32 18.59 18.09 18.59 9,710 +0.37(+2.01%)
Jan 15, 2019 18.44 18.44 17.91 18.22 7,411 +0.08(+0.47%)
Jan 14, 2019 18.29 18.29 18.14 18.14 3,871 -0.18(-0.98%)
Jan 11, 2019 18.55 18.59 18.20 18.32 4,674 -0.10(-0.56%)
Jan 10, 2019 18.44 18.59 18.37 18.42 5,654 -0.16(-0.86%)
Jan 09, 2019 18.50 18.59 18.50 18.58 2,061 +0.08(+0.41%)
Jan 08, 2019 18.32 18.50 18.27 18.50 4,642 +0.18(+0.98%)
Jan 07, 2019 18.32 18.35 18.15 18.33 4,869 +0.08(+0.46%)
Jan 04, 2019 18.21 18.32 18.07 18.24 7,649 +0.14(+0.78%)
Jan 03, 2019 18.35 18.35 18.09 18.10 4,568 -0.25(-1.38%)
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.