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 (%)
Apr 30, 2010 7.781 7.781 7.781 7.781 0 +0.08(+1.07%)
Apr 29, 2010 7.653 7.698 7.644 7.698 655 -0.14(-1.75%)
Apr 27, 2010 7.836 7.836 7.836 7.836 0 -0.16(-1.95%)
Apr 26, 2010 7.822 8.412 7.799 7.991 1,644 +0.07(+0.92%)
Apr 22, 2010 7.918 7.918 7.918 7.918 0 +0.46(+6.14%)
Apr 21, 2010 7.387 7.460 7.387 7.460 1,201 +0.03(+0.37%)
Apr 20, 2010 7.387 7.433 7.387 7.433 563 +0.11(+1.50%)
Apr 19, 2010 7.451 7.598 7.323 7.323 2,452 -0.28(-3.73%)
Apr 16, 2010 7.717 7.763 7.579 7.607 6,966 -0.01(-0.12%)
Apr 15, 2010 7.827 7.845 7.346 7.616 1,503 -0.86(-10.16%)
Apr 14, 2010 7.149 8.586 7.149 8.477 873 +0.27(+3.24%)
Apr 13, 2010 8.010 8.390 8.010 8.211 1,332 -0.03(-0.33%)
Apr 12, 2010 7.222 8.531 7.222 8.239 17,898 +1.05(+14.65%)
Apr 08, 2010 7.186 7.186 7.186 7.186 0 +0.05(+0.64%)
Apr 07, 2010 7.140 7.140 7.140 7.140 1,638 -0.09(-1.27%)
Mar 31, 2010 7.232 7.232 7.232 7.232 0 -0.05(-0.63%)
Mar 30, 2010 7.232 7.296 7.232 7.277 2,075 -0.07(-1.00%)
Mar 29, 2010 7.305 7.515 7.305 7.351 3,413 +0.03(+0.38%)
Mar 25, 2010 7.323 7.323 7.323 7.323 0 +0.05(+0.63%)
Mar 24, 2010 7.268 7.955 7.236 7.277 4,806 -0.01(-0.13%)
Mar 23, 2010 7.808 8.120 7.287 7.287 3,568 -0.40(-5.24%)
Mar 22, 2010 7.383 8.211 7.383 7.689 2,302 -0.17(-2.21%)
Mar 19, 2010 7.341 8.211 7.341 7.863 1,747 -0.19(-2.39%)
Mar 18, 2010 7.671 8.055 7.671 8.055 3,644 +0.35(+4.51%)
Mar 17, 2010 8.055 8.055 7.708 7.708 2,621 +0.38(+5.25%)
Mar 16, 2010 7.552 7.552 7.232 7.323 663 +0.05(+0.63%)
Mar 15, 2010 7.232 7.277 7.232 7.277 2,562 +0.05(+0.63%)
Mar 12, 2010 7.552 7.708 6.637 7.232 47,970 -1.06(-12.78%)
Mar 11, 2010 8.193 8.467 7.653 8.292 4,481 +0.05(+0.64%)
Mar 10, 2010 7.360 8.239 7.360 8.239 1,857 +0.72(+9.62%)
Mar 09, 2010 7.552 7.579 7.515 7.515 1,675 +0.08(+1.11%)
Mar 08, 2010 7.103 7.734 7.039 7.433 14,190 +0.16(+2.14%)
Mar 05, 2010 7.076 7.323 7.076 7.277 1,310 +0.54(+8.02%)
Mar 04, 2010 6.911 6.911 6.728 6.737 5,081 -0.09(-1.34%)
Mar 03, 2010 6.765 6.893 6.765 6.829 5,995 +0.15(+2.19%)
Mar 02, 2010 6.710 6.728 6.682 6.682 9,412 +0.00(+0.00%)
Mar 01, 2010 6.701 6.701 6.499 6.682 8,889 +0.05(+0.70%)
Feb 26, 2010 6.765 6.774 6.636 6.636 6,984 -0.14(-2.04%)
Feb 25, 2010 6.637 6.856 6.097 6.774 4,697 +0.01(+0.14%)
Feb 23, 2010 6.856 6.765 6.765 6.765 1,310 +0.22(+3.36%)
Feb 22, 2010 6.463 6.545 6.417 6.545 13,898 +0.05(+0.70%)
Feb 19, 2010 6.545 6.545 6.499 6.499 3,834 -0.05(-0.73%)
Feb 18, 2010 6.527 6.637 6.417 6.547 4,356 +0.01(+0.20%)
Feb 17, 2010 6.454 6.582 6.426 6.534 6,215 -0.01(-0.17%)
Feb 16, 2010 6.545 6.545 6.545 6.545 759 -0.01(-0.20%)
Feb 12, 2010 6.572 6.558 6.558 6.558 8,957 +0.26(+4.13%)
Feb 11, 2010 6.115 6.545 6.097 6.298 1,875 -0.11(-1.71%)
Feb 10, 2010 6.344 6.545 6.344 6.408 3,168 +0.09(+1.45%)
Feb 09, 2010 5.968 6.399 5.968 6.316 4,988 +0.09(+1.47%)
Feb 08, 2010 6.042 6.225 5.932 6.225 4,559 +0.15(+2.41%)
Feb 05, 2010 5.877 6.078 5.859 6.078 9,110 +0.16(+2.63%)
Feb 04, 2010 5.868 5.996 5.868 5.923 2,535 -0.05(-0.92%)
Feb 03, 2010 5.492 6.004 5.492 5.978 9,941 +0.49(+8.83%)
Feb 02, 2010 5.309 5.492 5.300 5.492 14,582 +0.18(+3.45%)
Feb 01, 2010 5.309 5.309 5.309 5.309 764 +0.00(+0.00%)
Jan 29, 2010 5.145 5.309 5.115 5.309 7,973 +0.08(+1.58%)
Jan 28, 2010 5.401 5.401 5.126 5.227 3,386 -0.17(-3.22%)
Jan 27, 2010 5.401 5.401 5.400 5.401 1,092 +0.00(+0.00%)
Jan 26, 2010 5.401 5.492 5.401 5.401 4,379 +0.00(+0.00%)
Jan 25, 2010 5.282 5.492 5.282 5.401 9,862 -0.01(-0.17%)
Jan 22, 2010 5.419 5.661 5.392 5.410 15,744 +0.00(+0.00%)
Jan 21, 2010 5.721 5.721 5.227 5.410 4,588 -0.19(-3.43%)
Jan 19, 2010 5.675 5.602 5.602 5.602 6,117 +0.04(+0.66%)
Jan 15, 2010 5.657 5.566 5.566 5.566 3,277 -0.16(-2.72%)
Jan 14, 2010 5.721 5.950 5.474 5.721 3,426 +0.00(+0.00%)
Jan 13, 2010 5.721 5.726 5.712 5.721 2,927 +0.00(+0.00%)
Jan 12, 2010 5.721 5.721 5.721 5.721 1,529 +0.18(+3.31%)
Jan 11, 2010 5.813 5.813 5.492 5.538 5,621 -0.11(-1.94%)
Jan 07, 2010 5.630 5.648 5.648 5.648 327 +0.16(+2.83%)
Jan 05, 2010 5.492 5.492 5.492 5.492 0 -0.23(-4.00%)
Dec 31, 2009 5.721 5.721 5.721 5.721 0 -0.23(-3.85%)
Dec 30, 2009 5.493 5.950 5.492 5.950 5,195 +0.46(+8.33%)
Dec 28, 2009 5.492 5.492 5.492 5.492 0 +0.20(+3.81%)
Dec 24, 2009 5.291 5.291 5.291 5.291 1,092 -0.26(-4.62%)
Dec 23, 2009 5.154 5.547 5.135 5.547 983 -0.13(-2.26%)
Dec 22, 2009 5.492 5.675 5.492 5.675 2,075 +0.18(+3.33%)
Dec 21, 2009 5.245 5.630 5.236 5.492 8,402 +0.37(+7.14%)
Dec 18, 2009 5.264 5.264 5.126 5.126 2,403 +0.08(+1.63%)
Dec 17, 2009 5.044 5.044 5.044 5.044 335 -0.22(-4.17%)
Dec 16, 2009 5.071 5.291 5.071 5.264 5,480 +0.19(+3.79%)
Dec 15, 2009 5.071 5.071 5.071 5.071 660 -0.42(-7.67%)
Dec 11, 2009 5.492 5.492 5.492 5.492 0 +0.26(+4.99%)
Dec 10, 2009 5.227 5.236 5.172 5.231 1,681 +0.06(+1.15%)
Dec 09, 2009 5.264 5.264 5.172 5.172 1,434 -0.12(-2.25%)
Dec 08, 2009 5.264 5.291 5.264 5.291 774 -0.08(-1.53%)
Dec 03, 2009 5.373 5.373 5.373 5.373 0 +0.11(+2.09%)
Dec 02, 2009 5.602 5.630 5.264 5.264 6,222 -0.32(-5.74%)
Dec 01, 2009 5.584 5.598 5.584 5.584 2,075 -0.05(-0.81%)
Nov 30, 2009 6.179 6.206 5.401 5.630 9,985 -0.68(-10.74%)
Nov 23, 2009 6.060 6.307 6.307 6.307 2,075 +0.59(+10.24%)
Nov 20, 2009 5.721 5.721 5.721 5.721 218 +0.20(+3.65%)
Nov 19, 2009 5.630 5.721 5.492 5.520 3,243 -0.89(-13.86%)
Nov 17, 2009 6.408 6.408 6.408 6.408 0 +0.09(+1.45%)
Nov 16, 2009 6.364 6.408 6.316 6.316 571 -0.05(-0.86%)
Nov 12, 2009 6.371 6.371 6.371 6.371 0 +0.01(+0.14%)
Nov 11, 2009 6.637 6.637 6.325 6.362 764 -0.87(-12.03%)
Nov 10, 2009 6.399 7.232 6.315 7.232 12,624 +0.64(+9.72%)
Nov 09, 2009 6.508 6.591 6.499 6.591 1,494 +0.04(+0.56%)
Nov 05, 2009 6.554 6.554 6.554 6.554 0 +0.15(+2.29%)
Nov 02, 2009 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Oct 29, 2009 6.408 6.408 6.408 6.408 0 +0.31(+5.11%)
Oct 27, 2009 6.097 6.097 6.097 6.097 0 -0.82(-11.81%)
Oct 21, 2009 6.865 6.913 6.913 6.913 12,125 -0.36(-5.01%)
Oct 20, 2009 7.277 7.277 7.277 7.277 218 -0.18(-2.45%)
Oct 19, 2009 7.103 7.460 7.094 7.460 5,624 +0.37(+5.16%)
Oct 16, 2009 7.442 7.442 6.865 7.094 764 +0.31(+4.59%)
Oct 13, 2009 6.783 6.783 6.783 6.783 109 +0.05(+0.82%)
Oct 12, 2009 6.728 6.728 6.728 6.728 218 -0.36(-5.04%)
Oct 09, 2009 7.094 7.094 6.728 7.085 3,122 +0.31(+4.59%)
Oct 07, 2009 6.774 6.774 6.774 6.774 0 -0.14(-1.99%)
Oct 01, 2009 6.911 6.911 6.911 6.911 0 +0.03(+0.40%)
Sep 29, 2009 6.884 6.884 6.884 6.884 0 -0.03(-0.40%)
Sep 28, 2009 6.911 6.911 6.911 6.911 196 +0.18(+2.72%)
Sep 24, 2009 7.186 6.728 6.728 6.728 1,420 -0.46(-6.37%)
Sep 21, 2009 6.847 7.186 7.186 7.186 3,495 +0.31(+4.46%)
Sep 18, 2009 6.966 7.149 6.746 6.879 1,857 -0.10(-1.44%)
Sep 15, 2009 6.994 6.980 6.980 6.980 546 -0.57(-7.58%)
Sep 04, 2009 7.671 7.552 7.552 7.552 436 +0.82(+12.24%)
Sep 01, 2009 6.792 6.728 6.728 6.728 2,731 -0.59(-8.12%)
Aug 25, 2009 7.323 7.323 7.323 7.323 6,117 -0.81(-9.91%)
Aug 24, 2009 7.616 8.129 7.616 8.129 1,516 +0.81(+11.00%)
Aug 20, 2009 7.323 7.323 7.323 7.323 1,420 -0.56(-7.09%)
Aug 19, 2009 8.129 8.165 7.882 7.882 1,664 -0.30(-3.69%)
Aug 10, 2009 7.058 8.184 8.184 8.184 436 -0.01(-0.11%)
Aug 07, 2009 7.616 8.193 7.616 8.193 633 +0.55(+7.19%)
Aug 06, 2009 7.552 7.644 7.552 7.644 546 +0.09(+1.21%)
Aug 04, 2009 7.543 7.552 7.552 7.552 655 +0.14(+1.85%)
Jul 31, 2009 7.415 7.415 7.415 7.415 2,621 +0.60(+8.72%)
Jul 30, 2009 6.820 6.824 6.728 6.820 764 +0.05(+0.68%)
Jul 29, 2009 6.948 6.948 6.728 6.774 1,545 -0.67(-8.98%)
Jul 27, 2009 6.774 7.442 7.442 7.442 8,848 -0.12(-1.57%)
Jul 22, 2009 7.561 7.561 7.561 7.561 0 +0.70(+10.13%)
Jul 21, 2009 6.875 7.158 6.728 6.865 3,193 -1.46(-17.58%)
Jul 13, 2009 8.330 8.330 8.330 8.330 218 +0.55(+7.06%)
Jun 26, 2009 7.781 7.781 7.781 7.781 0 -0.46(-5.56%)
Jun 24, 2009 8.243 8.239 8.239 8.239 218 -0.91(-9.91%)
Jun 23, 2009 9.145 9.145 9.145 9.145 109 +1.91(+26.46%)
Jun 16, 2009 7.232 7.232 7.232 7.232 109 -0.20(-2.71%)
Jun 15, 2009 6.847 7.433 6.847 7.433 669 +0.29(+4.10%)
Jun 12, 2009 7.140 7.140 7.140 7.140 109 +0.05(+0.65%)
Jun 11, 2009 7.085 7.094 7.085 7.094 546 +0.03(+0.39%)
Jun 10, 2009 6.389 7.158 6.389 7.067 5,796 +0.79(+12.54%)
Jun 09, 2009 7.763 7.763 6.280 6.280 4,040 -1.42(-18.43%)
Jun 08, 2009 6.389 7.726 6.389 7.698 6,622 +1.36(+21.53%)
Jun 05, 2009 6.261 6.746 6.225 6.335 1,092 -0.49(-7.11%)
Jun 04, 2009 6.655 6.820 5.950 6.820 4,144 +0.23(+3.47%)
Jun 02, 2009 6.197 6.591 6.197 6.591 336 +0.39(+6.35%)
May 29, 2009 6.197 6.197 6.197 6.197 655 -0.07(-1.17%)
May 28, 2009 6.270 6.270 6.270 6.270 109 +0.07(+1.18%)
May 27, 2009 5.675 6.280 5.675 6.197 674 -0.16(-2.59%)
May 26, 2009 6.362 6.362 6.362 6.362 218 +0.36(+5.95%)
May 22, 2009 6.005 6.005 6.005 6.005 1,140 -0.40(-6.29%)
May 21, 2009 5.950 6.408 5.950 6.408 541 +0.09(+1.45%)
May 20, 2009 5.904 6.463 5.904 6.316 822 -0.49(-7.13%)
May 19, 2009 6.270 6.801 6.270 6.801 1,002 +0.72(+11.90%)
May 18, 2009 5.868 6.298 5.868 6.078 4,779 +0.34(+5.87%)
May 15, 2009 5.741 5.741 5.741 5.741 385 -0.80(-12.28%)
May 13, 2009 6.591 6.545 6.545 6.545 1,966 -0.06(-0.97%)
May 11, 2009 6.609 6.609 6.609 6.609 0 -0.12(-1.77%)
May 08, 2009 6.362 7.323 6.270 6.728 7,210 +1.00(+17.41%)
May 07, 2009 7.488 8.760 5.721 5.730 17,251 -1.14(-16.53%)
May 06, 2009 6.316 6.911 6.316 6.865 2,512 +0.74(+12.11%)
May 05, 2009 5.868 9.062 5.721 6.124 3,277 +0.17(+2.92%)
May 04, 2009 5.904 5.950 5.721 5.950 7,210 +0.23(+4.00%)
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.