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 (%)
Feb 29, 2012 7.534 7.534 7.094 7.186 4,522 -0.12(-1.58%)
Feb 28, 2012 7.552 7.552 6.957 7.301 4,308 -0.50(-6.39%)
Feb 24, 2012 7.268 7.799 7.799 7.799 2,731 +0.15(+1.91%)
Feb 23, 2012 7.671 7.689 7.653 7.653 3,290 -0.02(-0.24%)
Feb 22, 2012 7.616 7.671 7.616 7.671 436 -0.04(-0.48%)
Feb 21, 2012 8.046 8.193 7.570 7.708 9,201 -0.33(-4.10%)
Feb 17, 2012 7.287 8.239 6.957 8.037 28,178 +0.58(+7.73%)
Feb 16, 2012 7.232 7.461 7.232 7.461 8,384 +0.23(+3.17%)
Feb 15, 2012 7.360 7.385 7.232 7.232 12,029 -0.11(-1.50%)
Feb 14, 2012 7.470 7.497 7.232 7.341 6,035 -0.13(-1.72%)
Feb 13, 2012 7.863 7.863 7.470 7.470 1,710 -0.35(-4.45%)
Feb 10, 2012 7.561 7.872 7.470 7.817 2,298 +0.18(+2.42%)
Feb 09, 2012 8.147 8.147 7.552 7.633 2,190 -0.51(-6.31%)
Feb 08, 2012 8.147 8.147 8.147 8.147 1,874 +0.68(+9.07%)
Feb 06, 2012 7.781 7.470 7.470 7.470 10,159 -0.43(-5.45%)
Feb 03, 2012 7.552 8.239 7.122 7.900 4,998 +0.60(+8.28%)
Feb 02, 2012 7.113 7.845 7.113 7.296 6,247 +0.27(+3.91%)
Feb 01, 2012 6.682 7.021 6.655 7.021 6,183 +0.34(+5.07%)
Jan 31, 2012 6.701 6.710 6.637 6.682 873 -0.06(-0.95%)
Jan 27, 2012 6.746 6.746 6.746 6.746 0 +0.06(+0.96%)
Jan 26, 2012 6.682 6.682 6.682 6.682 327 +0.18(+2.82%)
Jan 25, 2012 6.316 6.499 6.069 6.499 5,836 -0.09(-1.39%)
Jan 24, 2012 6.618 6.664 6.545 6.591 2,842 +0.05(+0.70%)
Jan 23, 2012 6.545 6.545 6.508 6.545 885 +0.25(+3.89%)
Jan 20, 2012 6.362 6.545 6.234 6.300 5,173 +0.24(+3.96%)
Jan 19, 2012 5.968 6.133 5.950 6.060 4,260 -0.27(-4.34%)
Jan 18, 2012 5.960 6.408 5.950 6.335 1,144 -0.07(-1.14%)
Jan 17, 2012 6.499 6.499 6.087 6.408 4,900 +0.00(+0.00%)
Jan 13, 2012 6.435 6.435 6.399 6.408 655 -0.08(-1.27%)
Jan 12, 2012 6.298 6.490 6.097 6.490 2,512 -0.01(-0.14%)
Jan 11, 2012 6.463 6.499 6.444 6.499 1,310 +0.00(+0.00%)
Jan 10, 2012 6.234 6.637 6.234 6.499 11,777 +0.41(+6.77%)
Jan 09, 2012 6.087 6.179 6.087 6.087 2,580 +0.00(+0.00%)
Jan 05, 2012 6.115 6.087 6.087 6.087 873 -0.09(-1.48%)
Jan 03, 2012 6.270 6.179 6.179 6.179 327 -0.21(-3.30%)
Dec 30, 2011 6.225 6.389 6.133 6.389 2,182 +0.35(+5.76%)
Dec 29, 2011 5.978 6.042 5.978 6.042 2,820 +0.05(+0.76%)
Dec 28, 2011 6.021 6.179 5.978 5.996 5,243 -0.17(-2.82%)
Dec 27, 2011 6.069 6.280 6.069 6.170 9,722 -0.01(-0.15%)
Dec 23, 2011 6.023 6.353 5.996 6.179 3,168 +0.06(+1.05%)
Dec 21, 2011 6.197 6.197 6.097 6.115 10,777 -0.06(-1.04%)
Dec 20, 2011 6.051 6.193 5.978 6.179 11,546 +0.20(+3.37%)
Dec 19, 2011 6.023 6.023 5.978 5.978 1,747 -0.21(-3.40%)
Dec 16, 2011 6.115 6.188 6.097 6.188 3,915 +0.21(+3.52%)
Dec 15, 2011 6.142 6.142 5.978 5.978 2,100 -0.16(-2.54%)
Dec 14, 2011 6.005 6.142 5.996 6.133 2,425 -0.27(-4.15%)
Dec 13, 2011 6.188 6.399 6.188 6.399 1,529 +0.05(+0.87%)
Dec 09, 2011 6.344 6.344 6.344 6.344 0 +0.01(+0.14%)
Dec 08, 2011 6.362 6.399 6.280 6.335 8,520 -0.03(-0.43%)
Dec 07, 2011 6.362 6.362 6.362 6.362 327 +0.12(+1.91%)
Dec 06, 2011 6.362 6.362 6.179 6.243 5,442 +0.06(+1.04%)
Dec 05, 2011 5.959 6.234 5.959 6.179 577 -0.15(-2.32%)
Dec 02, 2011 6.270 6.399 6.270 6.325 2,862 +0.14(+2.22%)
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.