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, 2020 15.99 16.15 15.70 16.03 15,930 -0.16(-0.97%)
Nov 27, 2020 16.63 16.63 16.08 16.19 6,828 -0.25(-1.49%)
Nov 25, 2020 17.01 17.08 16.32 16.43 12,536 -0.47(-2.79%)
Nov 24, 2020 15.75 17.12 15.72 16.91 23,233 +1.39(+8.98%)
Nov 23, 2020 15.42 15.70 15.42 15.51 20,027 +0.11(+0.70%)
Nov 20, 2020 14.98 15.40 14.98 15.40 14,065 +0.21(+1.36%)
Nov 19, 2020 15.21 15.21 14.85 15.20 4,383 +0.01(+0.06%)
Nov 18, 2020 15.14 15.25 15.10 15.19 7,337 +0.09(+0.58%)
Nov 17, 2020 15.19 15.21 15.10 15.10 6,320 -0.29(-1.91%)
Nov 16, 2020 14.99 15.39 14.99 15.39 14,586 +0.72(+4.88%)
Nov 13, 2020 14.62 15.06 14.38 14.68 13,249 +0.32(+2.26%)
Nov 12, 2020 14.82 15.18 14.35 14.35 6,648 -0.64(-4.25%)
Nov 11, 2020 15.50 15.52 14.91 14.99 10,543 -0.40(-2.61%)
Nov 10, 2020 15.26 15.94 15.08 15.39 39,667 +0.26(+1.69%)
Nov 09, 2020 13.62 15.94 13.26 15.14 53,910 +2.55(+20.27%)
Nov 06, 2020 12.81 12.81 12.59 12.59 6,671 -0.20(-1.60%)
Nov 05, 2020 12.88 13.03 12.74 12.79 10,411 +0.00(+0.00%)
Nov 04, 2020 13.33 13.42 12.63 12.79 6,674 -0.74(-5.47%)
Nov 03, 2020 12.86 13.53 12.71 13.53 20,131 +0.82(+6.44%)
Nov 02, 2020 12.78 12.85 12.42 12.71 6,220 +0.01(+0.08%)
Oct 30, 2020 12.81 12.86 12.68 12.71 9,545 -0.32(-2.47%)
Oct 29, 2020 12.58 13.03 12.22 13.03 9,291 +0.37(+2.93%)
Oct 28, 2020 12.50 12.86 12.48 12.66 6,802 -0.06(-0.46%)
Oct 27, 2020 12.67 12.88 12.49 12.71 8,253 +0.05(+0.38%)
Oct 26, 2020 12.87 12.87 12.52 12.67 19,146 -0.40(-3.06%)
Oct 23, 2020 12.18 13.16 12.18 13.07 27,608 +1.02(+8.49%)
Oct 22, 2020 11.95 12.16 11.95 12.04 29,269 -0.14(-1.12%)
Oct 21, 2020 12.16 12.18 12.07 12.18 6,789 +0.15(+1.21%)
Oct 20, 2020 12.05 12.10 11.87 12.03 17,576 +0.10(+0.82%)
Oct 19, 2020 12.08 12.14 11.84 11.94 34,416 -0.18(-1.45%)
Oct 16, 2020 11.97 12.33 11.84 12.11 12,521 -0.01(-0.08%)
Oct 15, 2020 11.63 12.14 11.63 12.12 18,216 +0.42(+3.58%)
Oct 14, 2020 11.90 12.08 11.70 11.70 7,457 -0.11(-0.91%)
Oct 13, 2020 11.93 12.15 11.63 11.81 4,943 -0.16(-1.30%)
Oct 12, 2020 12.40 12.40 11.89 11.96 15,785 -0.36(-2.92%)
Oct 09, 2020 12.12 12.33 11.85 12.33 12,418 +0.24(+2.02%)
Oct 08, 2020 11.69 12.08 11.59 12.08 12,065 +0.44(+3.77%)
Oct 07, 2020 11.79 11.87 11.59 11.64 14,006 -0.26(-2.21%)
Oct 06, 2020 11.78 12.12 11.78 11.91 5,725 +0.21(+1.83%)
Oct 05, 2020 11.86 11.86 11.60 11.69 6,009 +0.20(+1.78%)
Oct 02, 2020 11.36 11.76 11.32 11.49 6,363 -0.04(-0.34%)
Oct 01, 2020 11.62 12.05 11.53 11.53 4,916 -0.07(-0.59%)
Sep 30, 2020 11.59 11.59 11.59 11.59 1,998 -0.05(-0.42%)
Sep 29, 2020 11.38 12.13 11.38 11.64 1,200 +0.22(+1.96%)
Sep 28, 2020 11.06 11.59 11.06 11.42 6,867 +0.48(+4.36%)
Sep 25, 2020 10.78 11.19 10.78 10.94 8,518 +0.08(+0.72%)
Sep 24, 2020 10.98 10.98 10.83 10.86 8,574 -0.12(-1.06%)
Sep 23, 2020 11.47 11.59 10.87 10.98 11,152 -0.46(-4.00%)
Sep 22, 2020 11.59 11.59 11.31 11.44 7,364 -0.14(-1.18%)
Sep 21, 2020 11.80 11.80 11.36 11.57 17,504 -0.51(-4.19%)
Sep 18, 2020 11.92 12.08 11.66 12.08 46,801 +0.30(+2.56%)
Sep 17, 2020 11.69 11.95 11.51 11.78 9,485 +0.02(+0.17%)
Sep 16, 2020 11.68 11.94 11.57 11.76 14,248 +0.04(+0.33%)
Sep 15, 2020 11.75 11.86 11.45 11.72 3,647 -0.11(-0.91%)
Sep 14, 2020 11.44 11.83 11.44 11.83 64,094 +0.23(+2.02%)
Sep 11, 2020 11.51 11.76 11.20 11.59 13,547 +0.02(+0.17%)
Sep 10, 2020 12.09 12.09 11.56 11.57 4,302 +0.02(+0.17%)
Sep 09, 2020 11.63 11.79 11.45 11.56 9,160 +0.01(+0.08%)
Sep 08, 2020 11.63 11.65 11.51 11.55 8,391 -0.15(-1.25%)
Sep 04, 2020 11.82 11.82 11.56 11.69 9,545 +0.01(+0.08%)
Sep 03, 2020 11.76 12.18 11.55 11.68 73,810 -0.09(-0.75%)
Sep 02, 2020 11.84 11.94 11.71 11.77 30,631 -0.07(-0.58%)
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.