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, 2020 12.85 14.56 12.55 12.73 31,584 -0.23(-1.78%)
Mar 30, 2020 12.85 12.97 12.08 12.96 12,147 +0.57(+4.57%)
Mar 27, 2020 12.36 12.75 12.18 12.40 13,424 -0.38(-3.01%)
Mar 26, 2020 12.88 12.88 12.17 12.78 12,679 +0.86(+7.17%)
Mar 25, 2020 11.83 12.97 11.53 11.93 15,143 -0.26(-2.13%)
Mar 24, 2020 12.31 13.77 11.83 12.18 20,203 +0.08(+0.64%)
Mar 23, 2020 12.18 12.18 10.80 12.11 8,287 -0.14(-1.18%)
Mar 20, 2020 12.04 12.75 11.59 12.25 23,102 -0.05(-0.39%)
Mar 19, 2020 11.60 12.46 10.45 12.30 17,801 +0.69(+5.96%)
Mar 18, 2020 11.64 12.48 11.23 11.61 17,100 -0.23(-1.95%)
Mar 17, 2020 11.10 12.83 11.08 11.84 31,130 +0.68(+6.12%)
Mar 16, 2020 13.78 13.78 9.913 11.16 15,719 -2.90(-20.64%)
Mar 13, 2020 13.91 14.18 13.02 14.06 14,777 +1.08(+8.29%)
Mar 12, 2020 10.38 14.38 10.38 12.98 17,489 -1.43(-9.93%)
Mar 11, 2020 14.56 14.65 14.41 14.41 14,634 -0.23(-1.57%)
Mar 10, 2020 14.75 14.78 14.41 14.64 17,515 +0.39(+2.76%)
Mar 09, 2020 16.39 16.39 13.83 14.25 15,696 -2.74(-16.12%)
Mar 06, 2020 17.06 17.06 16.34 16.99 7,284 +0.12(+0.68%)
Mar 05, 2020 17.44 17.44 16.74 16.87 9,243 -0.61(-3.46%)
Mar 04, 2020 17.49 17.67 17.32 17.48 9,015 -0.01(-0.05%)
Mar 03, 2020 17.70 17.70 17.31 17.49 11,615 -0.37(-2.10%)
Mar 02, 2020 17.96 17.97 17.56 17.86 9,180 +0.26(+1.47%)
Feb 28, 2020 18.52 18.83 17.60 17.60 21,333 -1.11(-5.91%)
Feb 27, 2020 18.78 20.15 18.71 18.71 12,458 -0.20(-1.07%)
Feb 26, 2020 19.10 20.07 18.90 18.91 7,625 -0.18(-0.96%)
Feb 25, 2020 18.72 19.46 18.69 19.09 6,388 -0.22(-1.14%)
Feb 24, 2020 19.84 19.84 19.26 19.31 7,911 -0.93(-4.60%)
Feb 21, 2020 20.08 20.38 20.08 20.25 5,619 +0.21(+1.06%)
Feb 20, 2020 19.92 20.18 19.92 20.04 1,972 +0.28(+1.41%)
Feb 19, 2020 19.97 19.99 19.45 19.76 21,505 -0.04(-0.19%)
Feb 18, 2020 19.71 19.92 19.57 19.80 6,877 +0.09(+0.44%)
Feb 14, 2020 20.14 20.14 19.71 19.71 1,769 -0.34(-1.68%)
Feb 13, 2020 19.68 20.08 19.68 20.04 5,494 +0.36(+1.81%)
Feb 12, 2020 19.47 19.89 19.47 19.69 3,162 +0.31(+1.58%)
Feb 11, 2020 19.13 19.53 19.13 19.38 20,978 +0.25(+1.30%)
Feb 10, 2020 19.14 19.22 19.04 19.13 12,464 -0.27(-1.38%)
Feb 07, 2020 18.67 19.85 18.67 19.40 6,271 -0.69(-3.43%)
Feb 06, 2020 20.32 20.33 19.93 20.09 14,244 -0.11(-0.57%)
Feb 05, 2020 20.28 20.33 20.06 20.21 9,994 -0.03(-0.14%)
Feb 04, 2020 20.09 20.49 20.09 20.23 13,646 +0.21(+1.05%)
Feb 03, 2020 19.53 20.86 19.53 20.02 6,434 +0.75(+3.87%)
Jan 31, 2020 19.55 19.72 19.28 19.28 7,734 -1.00(-4.95%)
Jan 30, 2020 20.71 20.71 20.28 20.28 3,087 -0.51(-2.44%)
Jan 29, 2020 20.97 20.97 20.61 20.79 8,401 -0.03(-0.14%)
Jan 28, 2020 20.42 21.01 20.42 20.82 8,482 +0.27(+1.30%)
Jan 27, 2020 20.61 20.78 20.41 20.55 5,149 -0.29(-1.38%)
Jan 24, 2020 20.76 20.90 20.71 20.84 23,622 +0.08(+0.37%)
Jan 23, 2020 20.77 21.32 20.57 20.76 27,422 -0.04(-0.18%)
Jan 22, 2020 20.97 21.17 20.76 20.80 3,679 -0.02(-0.09%)
Jan 21, 2020 20.78 21.05 20.64 20.82 8,794 -0.11(-0.50%)
Jan 17, 2020 21.13 21.30 20.73 20.92 23,726 -0.07(-0.32%)
Jan 16, 2020 20.86 21.20 20.53 20.99 18,799 +0.22(+1.06%)
Jan 15, 2020 21.05 21.05 20.59 20.77 8,583 -0.31(-1.45%)
Jan 14, 2020 21.09 21.14 20.96 21.08 12,540 -0.12(-0.59%)
Jan 13, 2020 20.99 21.24 20.57 21.20 6,316 +0.15(+0.73%)
Jan 10, 2020 21.03 21.14 20.60 21.05 55,606 +0.17(+0.82%)
Jan 09, 2020 20.94 20.94 20.69 20.88 6,566 -0.03(-0.14%)
Jan 08, 2020 20.75 21.06 20.70 20.90 30,584 +0.14(+0.69%)
Jan 07, 2020 21.04 21.07 20.70 20.76 9,430 -0.21(-1.00%)
Jan 06, 2020 21.11 21.18 20.54 20.97 22,115 -0.37(-1.75%)
Jan 03, 2020 21.38 21.45 20.84 21.34 11,915 -0.14(-0.67%)
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.