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 (%)
Oct 31, 2017 16.63 16.77 16.63 16.68 2,818 +0.05(+0.28%)
Oct 30, 2017 17.09 17.09 16.54 16.63 6,939 -0.51(-2.97%)
Oct 27, 2017 17.05 17.14 17.05 17.14 9,591 +0.05(+0.27%)
Oct 26, 2017 16.91 17.09 16.86 17.09 7,678 +0.19(+1.10%)
Oct 25, 2017 16.63 16.96 16.58 16.91 8,287 +0.28(+1.67%)
Oct 24, 2017 16.63 16.63 16.58 16.63 15,844 +0.00(+0.00%)
Oct 23, 2017 16.67 16.68 16.61 16.63 42,892 +0.00(+0.00%)
Oct 20, 2017 16.58 16.68 16.54 16.63 18,216 +0.00(+0.00%)
Oct 19, 2017 16.58 16.79 16.54 16.63 30,978 +0.09(+0.56%)
Oct 18, 2017 16.58 16.58 16.54 16.54 18,872 -0.12(-0.70%)
Oct 17, 2017 16.58 16.65 16.54 16.65 29,979 +0.07(+0.42%)
Oct 16, 2017 16.58 16.72 16.58 16.58 3,654 +0.02(+0.14%)
Oct 13, 2017 16.58 16.58 16.54 16.56 2,576 +0.02(+0.14%)
Oct 12, 2017 16.46 16.63 16.46 16.54 7,591 -0.14(-0.83%)
Oct 11, 2017 16.54 16.68 16.54 16.68 4,322 +0.14(+0.84%)
Oct 10, 2017 16.54 16.54 16.45 16.54 3,275 -0.05(-0.28%)
Oct 09, 2017 16.49 16.58 16.45 16.58 4,479 +0.00(+0.00%)
Oct 06, 2017 16.58 16.58 16.49 16.58 1,150 -0.05(-0.28%)
Oct 05, 2017 16.63 16.68 16.45 16.63 7,956 +0.19(+1.13%)
Oct 03, 2017 16.45 16.45 16.45 77 -0.09(-0.56%)
Oct 02, 2017 16.91 16.91 16.54 16.54 3,326 -0.28(-1.65%)
Sep 29, 2017 16.91 17.14 16.82 16.82 5,098 -0.23(-1.36%)
Sep 28, 2017 17.09 17.14 16.91 17.05 8,863 -0.05(-0.27%)
Sep 27, 2017 17.14 17.19 16.91 17.09 17,385 -0.05(-0.27%)
Sep 26, 2017 16.96 17.14 16.96 17.14 1,786 +0.28(+1.65%)
Sep 25, 2017 16.82 17.14 16.82 16.86 9,148 -0.28(-1.62%)
Sep 22, 2017 17.09 17.14 16.99 17.14 5,467 +0.28(+1.65%)
Sep 21, 2017 16.45 16.86 16.45 16.86 9,325 +0.42(+2.53%)
Sep 20, 2017 16.28 16.45 16.12 16.45 18,509 +0.09(+0.57%)
Sep 19, 2017 16.12 16.45 16.12 16.35 5,069 +0.09(+0.57%)
Sep 18, 2017 16.08 16.45 16.08 16.26 6,292 +0.05(+0.29%)
Sep 15, 2017 15.98 16.21 15.84 16.21 24,820 +0.14(+0.86%)
Sep 14, 2017 16.03 16.12 15.98 16.08 9,184 +0.14(+0.87%)
Sep 13, 2017 15.94 16.08 15.94 15.94 4,651 +0.05(+0.29%)
Sep 12, 2017 15.94 16.03 15.89 15.89 10,273 -0.05(-0.29%)
Sep 11, 2017 16.01 16.01 15.94 15.94 2,414 +0.00(+0.00%)
Sep 08, 2017 15.84 16.08 15.84 15.94 6,174 -0.05(-0.29%)
Sep 07, 2017 15.89 16.05 15.84 15.98 16,841 +0.14(+0.88%)
Sep 06, 2017 16.03 16.03 15.84 15.84 4,552 +0.05(+0.29%)
Sep 05, 2017 15.98 16.03 15.80 15.80 5,922 -0.32(-2.01%)
Sep 01, 2017 15.94 16.12 15.94 16.12 3,082 +0.19(+1.16%)
Aug 31, 2017 16.08 16.08 15.94 15.94 3,588 -0.09(-0.58%)
Aug 30, 2017 15.94 16.08 15.94 16.03 2,651 +0.09(+0.58%)
Aug 29, 2017 15.98 15.98 15.94 15.94 219 +0.00(+0.00%)
Aug 28, 2017 15.89 15.98 15.89 15.94 2,809 +0.05(+0.29%)
Aug 25, 2017 15.89 15.98 15.89 15.89 1,087 +0.05(+0.29%)
Aug 24, 2017 15.84 15.98 15.84 15.84 2,037 -0.19(-1.16%)
Aug 23, 2017 16.21 16.21 15.94 16.03 2,589 -0.05(-0.29%)
Aug 22, 2017 15.94 16.17 15.84 16.08 6,149 +0.30(+1.91%)
Aug 21, 2017 15.84 15.84 15.70 15.77 21,507 -0.02(-0.15%)
Aug 18, 2017 15.80 15.80 15.66 15.80 67,226 +0.19(+1.19%)
Aug 17, 2017 15.61 15.66 15.61 15.61 9,416 -0.09(-0.59%)
Aug 16, 2017 15.77 15.77 15.61 15.70 18,499 -0.05(-0.29%)
Aug 15, 2017 15.75 15.89 15.75 15.75 3,613 -0.09(-0.58%)
Aug 14, 2017 15.89 15.70 15.84 6,879 +0.09(+0.59%)
Aug 11, 2017 15.79 15.80 15.75 15.75 6,783 +0.00(+0.00%)
Aug 09, 2017 15.75 15.75 15.75 0 -0.37(-2.30%)
Aug 08, 2017 15.98 16.12 15.89 16.12 8,228 +0.23(+1.46%)
Aug 07, 2017 15.84 16.03 15.84 15.89 5,324 +0.00(+0.00%)
Aug 04, 2017 15.99 16.05 15.89 15.89 2,597 +0.00(+0.00%)
Aug 03, 2017 16.00 16.00 15.89 15.89 2,282 +0.00(+0.00%)
Aug 02, 2017 15.89 15.89 15.89 15.89 3,158 +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.