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 (%)
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%)
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.