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, 2016 11.60 11.69 11.43 11.59 3,027 -0.17(-1.48%)
Mar 30, 2016 11.65 11.76 11.63 11.76 3,331 +0.09(+0.78%)
Mar 29, 2016 11.65 11.70 11.64 11.67 2,326 -0.09(-0.78%)
Mar 28, 2016 11.73 11.77 11.53 11.76 12,449 -0.05(-0.39%)
Mar 24, 2016 11.49 11.81 11.81 11.81 5,243 +0.01(+0.08%)
Mar 23, 2016 11.78 11.81 11.20 11.80 3,189 +0.13(+1.10%)
Mar 22, 2016 11.64 11.86 11.54 11.67 10,017 +0.03(+0.24%)
Mar 21, 2016 11.52 11.73 11.27 11.64 4,323 +0.04(+0.32%)
Mar 18, 2016 11.43 11.61 10.98 11.61 130,351 +0.46(+4.11%)
Mar 17, 2016 11.53 11.72 11.08 11.15 23,955 -0.31(-2.72%)
Mar 16, 2016 11.81 11.81 11.44 11.46 11,467 -0.39(-3.32%)
Mar 15, 2016 11.89 11.89 11.46 11.85 9,559 +0.15(+1.25%)
Mar 14, 2016 12.04 12.17 11.61 11.71 24,393 -0.22(-1.84%)
Mar 11, 2016 11.71 12.12 11.71 11.93 21,832 +0.21(+1.80%)
Mar 10, 2016 11.75 11.76 11.31 11.72 25,340 +0.09(+0.79%)
Mar 09, 2016 11.53 11.85 11.40 11.63 10,404 +0.25(+2.17%)
Mar 08, 2016 11.55 11.67 11.26 11.38 17,471 -0.28(-2.43%)
Mar 07, 2016 10.90 11.86 10.85 11.66 38,900 +0.87(+8.06%)
Mar 04, 2016 10.87 10.92 10.78 10.79 1,567 -0.05(-0.51%)
Mar 03, 2016 10.97 10.98 10.80 10.85 1,575 -0.13(-1.17%)
Mar 02, 2016 10.77 10.98 10.60 10.98 25,007 +0.36(+3.41%)
Mar 01, 2016 10.62 10.70 10.61 10.61 1,253 +0.00(+0.04%)
Feb 29, 2016 10.60 10.92 10.60 10.61 2,069 -0.02(-0.17%)
Feb 26, 2016 10.61 10.68 10.61 10.63 4,582 +0.01(+0.09%)
Feb 25, 2016 10.61 11.44 10.55 10.62 5,171 +0.01(+0.09%)
Feb 24, 2016 10.53 10.63 10.53 10.61 2,297 -0.14(-1.29%)
Feb 23, 2016 10.62 10.76 10.62 10.75 2,722 +0.01(+0.09%)
Feb 22, 2016 10.76 10.76 10.62 10.74 12,413 +0.12(+1.12%)
Feb 19, 2016 10.61 10.66 10.61 10.62 1,582 -0.00(-0.03%)
Feb 18, 2016 10.71 10.71 10.62 10.62 713 -0.01(-0.05%)
Feb 17, 2016 10.65 10.65 10.57 10.63 7,508 -0.02(-0.17%)
Feb 16, 2016 10.44 10.66 10.44 10.65 1,458 +0.05(+0.52%)
Feb 12, 2016 10.44 10.59 10.59 10.59 17,697 +0.04(+0.35%)
Feb 11, 2016 10.55 10.55 10.55 10.55 4,551 -0.19(-1.79%)
Feb 10, 2016 10.75 10.75 10.75 10.75 290 +0.12(+1.12%)
Feb 09, 2016 10.86 10.86 10.61 10.63 12,727 -0.01(-0.09%)
Feb 08, 2016 10.61 10.64 10.61 10.64 4,252 +0.00(+0.00%)
Feb 05, 2016 10.65 10.81 10.61 10.64 10,422 -0.02(-0.17%)
Feb 04, 2016 10.61 10.66 10.61 10.66 6,463 +0.05(+0.52%)
Feb 03, 2016 10.43 10.62 10.38 10.60 4,661 +0.09(+0.87%)
Feb 02, 2016 10.93 10.93 10.33 10.51 42,901 -0.57(-5.12%)
Feb 01, 2016 11.07 11.20 10.81 11.08 1,765 -0.04(-0.33%)
Jan 29, 2016 10.89 11.21 10.79 11.11 14,836 +0.21(+1.93%)
Jan 28, 2016 10.87 10.90 10.87 10.90 1,201 +0.13(+1.19%)
Jan 27, 2016 10.77 10.81 10.77 10.77 2,770 +0.02(+0.17%)
Jan 26, 2016 10.66 10.76 10.66 10.76 8,962 +0.22(+2.09%)
Jan 25, 2016 10.67 10.77 10.54 10.54 2,535 -0.23(-2.13%)
Jan 22, 2016 10.69 10.80 10.69 10.77 4,545 -0.03(-0.30%)
Jan 21, 2016 10.81 10.82 10.79 10.80 8,088 -0.02(-0.21%)
Jan 20, 2016 10.86 10.87 10.82 10.82 4,238 -0.06(-0.59%)
Jan 19, 2016 10.98 10.98 10.88 10.88 3,093 +0.00(+0.00%)
Jan 15, 2016 11.17 10.88 10.88 10.88 5,243 -0.27(-2.46%)
Jan 14, 2016 11.17 11.19 11.16 11.16 1,986 -0.02(-0.16%)
Jan 13, 2016 11.29 11.31 11.18 11.18 6,811 +0.01(+0.08%)
Jan 12, 2016 11.46 11.46 11.09 11.17 69,939 -0.41(-3.56%)
Jan 11, 2016 11.59 11.89 11.46 11.58 24,804 -0.05(-0.47%)
Jan 08, 2016 11.76 11.76 11.63 11.63 1,652 -0.26(-2.16%)
Jan 07, 2016 11.58 11.89 11.58 11.89 29,221 -0.25(-2.04%)
Jan 06, 2016 11.84 12.39 11.63 12.14 8,205 +0.24(+2.00%)
Jan 05, 2016 11.67 12.11 11.67 11.90 7,828 +0.38(+3.34%)
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.