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 31, 2005 18.28 18.29 17.87 18.21 835 +0.17(+0.95%)
Mar 30, 2005 18.08 18.08 17.94 18.03 4,080 -0.05(-0.25%)
Mar 29, 2005 17.61 18.29 17.61 18.08 2,945 -0.21(-1.15%)
Mar 28, 2005 18.29 18.29 18.29 18.29 109 +0.53(+2.99%)
Mar 24, 2005 17.76 17.76 17.76 17.76 546 +0.18(+1.04%)
Mar 23, 2005 17.39 17.58 17.07 17.58 5,243 -0.44(-2.44%)
Mar 22, 2005 18.02 18.02 18.02 18.02 218 +0.39(+2.23%)
Mar 21, 2005 17.62 17.62 17.62 17.62 983 -0.09(-0.52%)
Mar 18, 2005 17.80 17.85 17.71 17.71 8,496 -0.10(-0.57%)
Mar 17, 2005 18.11 18.25 17.80 17.81 3,601 -0.26(-1.41%)
Mar 16, 2005 18.22 18.22 17.85 18.07 1,587 +0.17(+0.97%)
Mar 15, 2005 18.08 18.08 17.80 17.90 35,425 -0.40(-2.20%)
Mar 14, 2005 18.30 18.30 18.30 18.30 873 +0.28(+1.57%)
Mar 11, 2005 17.94 18.02 17.67 18.02 4,152 -0.23(-1.27%)
Mar 10, 2005 18.25 18.25 18.25 18.25 109 +0.22(+1.23%)
Mar 09, 2005 18.25 18.25 18.02 18.02 546 -0.44(-2.38%)
Mar 08, 2005 18.73 18.73 18.00 18.46 3,697 +0.48(+2.66%)
Mar 07, 2005 18.30 18.48 17.95 17.99 6,491 -0.32(-1.76%)
Mar 04, 2005 19.68 19.68 18.31 18.31 8,629 -0.01(-0.05%)
Mar 03, 2005 18.76 18.76 18.08 18.32 1,182 -0.01(-0.05%)
Mar 02, 2005 18.35 18.39 18.31 18.33 4,889 -0.02(-0.10%)
Mar 01, 2005 18.35 18.35 17.03 18.34 11,798 -0.01(-0.05%)
Feb 28, 2005 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 25, 2005 18.35 18.67 18.35 18.35 2,121 -0.32(-1.69%)
Feb 24, 2005 18.36 18.67 18.36 18.67 820 +0.02(+0.12%)
Feb 23, 2005 18.65 18.65 18.65 18.65 218 +0.00(+0.00%)
Feb 22, 2005 18.65 18.65 18.65 18.65 109 -0.00(-0.02%)
Feb 18, 2005 18.65 18.65 18.65 18.65 398 +0.00(+0.02%)
Feb 17, 2005 18.65 18.65 18.65 18.65 436 -0.00(-0.02%)
Feb 16, 2005 18.65 18.65 18.65 18.65 273 +0.00(+0.00%)
Feb 15, 2005 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 14, 2005 18.77 19.22 18.63 18.65 1,901 -0.09(-0.46%)
Feb 11, 2005 18.54 18.75 18.32 18.74 2,866 +0.27(+1.43%)
Feb 10, 2005 19.22 19.22 18.47 18.47 1,223 -0.15(-0.78%)
Feb 09, 2005 19.22 19.22 18.54 18.62 1,332 -0.14(-0.73%)
Feb 08, 2005 18.90 18.90 18.67 18.76 2,354 -0.22(-1.16%)
Feb 07, 2005 18.63 18.99 18.44 18.98 4,244 -0.16(-0.81%)
Feb 04, 2005 19.13 19.13 19.13 19.13 944 +0.59(+3.21%)
Feb 03, 2005 18.39 18.97 18.39 18.54 4,336 +0.09(+0.47%)
Feb 02, 2005 18.58 19.16 18.19 18.45 7,855 -0.09(-0.47%)
Feb 01, 2005 17.95 18.54 17.10 18.54 5,316 +0.59(+3.32%)
Jan 31, 2005 17.51 17.94 17.51 17.94 2,190 +0.55(+3.16%)
Jan 28, 2005 17.51 17.51 17.39 17.39 1,420 +0.23(+1.33%)
Jan 27, 2005 17.16 17.35 17.16 17.16 2,731 +0.00(+0.00%)
Jan 26, 2005 17.39 17.39 17.16 17.16 974 +0.09(+0.54%)
Jan 25, 2005 16.93 17.28 16.93 17.07 5,027 +0.28(+1.66%)
Jan 24, 2005 16.71 16.92 16.48 16.79 8,159 +0.55(+3.41%)
Jan 21, 2005 15.79 16.25 15.79 16.24 20,335 +0.45(+2.87%)
Jan 20, 2005 15.56 15.79 15.36 15.79 1,274 -0.01(-0.03%)
Jan 19, 2005 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Jan 18, 2005 15.97 15.97 15.79 15.79 436 -0.23(-1.43%)
Jan 14, 2005 16.02 16.02 16.02 16.02 1,091 -0.13(-0.82%)
Jan 13, 2005 15.88 16.15 15.79 16.15 1,420 -0.54(-3.23%)
Jan 12, 2005 16.06 16.82 16.05 16.69 2,856 +0.39(+2.38%)
Jan 11, 2005 16.30 16.30 16.30 16.30 1,015 -0.17(-1.06%)
Jan 10, 2005 16.82 16.82 16.30 16.48 873 -0.40(-2.38%)
Jan 07, 2005 16.36 16.88 16.36 16.88 764 +0.22(+1.34%)
Jan 06, 2005 16.68 16.68 16.66 16.66 655 -0.05(-0.30%)
Jan 05, 2005 16.50 16.71 16.50 16.71 1,529 -0.08(-0.50%)
Jan 04, 2005 16.79 16.79 16.79 16.79 0 +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.