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 29, 2011 7.689 7.689 7.689 7.689 0 +0.62(+8.72%)
Apr 28, 2011 7.188 7.323 7.049 7.072 6,948 -0.65(-8.46%)
Apr 27, 2011 7.534 7.726 7.534 7.726 2,409 -0.05(-0.59%)
Apr 26, 2011 7.479 7.772 7.479 7.772 655 +0.36(+4.81%)
Apr 25, 2011 7.598 7.598 7.158 7.415 2,621 -0.20(-2.64%)
Apr 21, 2011 7.616 7.616 7.616 7.616 546 +0.06(+0.84%)
Apr 20, 2011 7.561 7.561 7.552 7.553 834 +0.08(+1.12%)
Apr 18, 2011 7.470 7.470 7.470 7.470 0 -0.11(-1.45%)
Apr 15, 2011 7.689 7.689 7.579 7.579 4,041 -0.29(-3.72%)
Apr 07, 2011 7.872 7.872 7.872 7.872 0 +0.09(+1.18%)
Apr 06, 2011 7.772 7.781 7.772 7.781 764 +0.01(+0.12%)
Apr 05, 2011 7.772 7.772 7.772 7.772 109 -0.01(-0.12%)
Mar 30, 2011 7.781 7.781 7.781 7.781 0 -0.05(-0.70%)
Mar 29, 2011 7.836 7.836 7.836 7.836 596 -0.24(-2.95%)
Mar 28, 2011 8.074 8.074 8.074 8.074 109 +0.06(+0.80%)
Mar 25, 2011 8.010 8.010 8.010 8.010 2,421 +0.17(+2.22%)
Mar 24, 2011 7.845 7.845 7.836 7.836 1,092 -0.28(-3.50%)
Mar 23, 2011 8.110 8.120 8.110 8.120 327 +0.27(+3.50%)
Mar 22, 2011 8.129 8.129 7.845 7.845 1,747 -0.28(-3.49%)
Mar 17, 2011 8.129 8.129 8.129 8.129 0 -0.16(-1.88%)
Mar 14, 2011 8.284 8.284 8.284 8.284 0 -0.05(-0.55%)
Mar 08, 2011 8.330 8.330 8.330 8.330 0 +0.05(+0.55%)
Mar 03, 2011 8.284 8.284 8.284 8.284 0 +0.00(+0.00%)
Mar 02, 2011 8.284 8.284 8.284 8.284 436 +0.00(+0.00%)
Mar 01, 2011 8.284 8.284 8.284 8.284 218 +0.00(+0.00%)
Feb 28, 2011 8.284 8.284 8.284 8.284 162 +0.08(+1.00%)
Feb 25, 2011 8.248 8.312 8.156 8.202 1,895 -0.04(-0.44%)
Feb 24, 2011 8.239 8.239 8.239 8.239 218 +0.01(+0.11%)
Feb 23, 2011 8.239 8.239 8.147 8.229 1,623 -0.15(-1.75%)
Feb 22, 2011 8.376 8.376 8.376 8.376 471 +0.14(+1.67%)
Feb 18, 2011 8.239 8.289 8.239 8.239 1,313 +0.00(+0.00%)
Feb 17, 2011 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Feb 16, 2011 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Feb 15, 2011 8.687 8.687 8.239 8.239 11,479 -0.45(-5.16%)
Feb 14, 2011 8.330 8.687 8.330 8.687 3,691 +0.36(+4.29%)
Feb 11, 2011 8.376 8.376 8.330 8.330 5,022 +0.00(+0.00%)
Feb 09, 2011 8.330 8.330 8.330 8.330 436 -0.00(-0.00%)
Feb 07, 2011 8.376 8.330 8.330 8.330 983 +0.00(+0.00%)
Feb 04, 2011 8.422 8.422 8.330 8.330 2,143 -0.18(-2.15%)
Feb 03, 2011 8.431 8.513 8.431 8.513 655 -0.02(-0.26%)
Feb 02, 2011 8.596 8.605 8.535 8.535 495 -0.01(-0.06%)
Feb 01, 2011 8.577 8.605 8.541 8.541 2,203 +0.71(+9.12%)
Jan 28, 2011 7.827 7.827 7.827 7.827 0 -0.13(-1.61%)
Jan 26, 2011 7.781 7.955 7.955 7.955 1,966 +0.08(+1.05%)
Jan 25, 2011 7.836 7.872 7.781 7.872 655 +0.02(+0.23%)
Jan 24, 2011 7.854 7.863 7.854 7.854 1,486 +0.07(+0.94%)
Jan 21, 2011 7.808 7.808 7.781 7.781 1,819 +0.00(+0.00%)
Jan 20, 2011 7.854 7.854 7.763 7.781 1,420 -0.23(-2.86%)
Jan 19, 2011 8.010 8.010 8.010 8.010 1,269 +0.00(+0.00%)
Jan 18, 2011 7.982 8.010 7.982 8.010 864 -0.28(-3.42%)
Jan 13, 2011 8.293 8.293 8.293 8.293 0 -0.40(-4.63%)
Jan 12, 2011 8.669 8.696 8.586 8.696 3,256 +0.14(+1.60%)
Jan 11, 2011 8.559 8.650 8.477 8.559 3,290 +0.17(+2.07%)
Jan 10, 2011 8.284 8.467 8.284 8.385 4,805 +0.15(+1.78%)
Jan 07, 2011 8.330 8.440 8.229 8.239 3,018 +0.40(+5.14%)
Jan 06, 2011 7.882 7.909 7.836 7.836 2,677 -0.27(-3.28%)
Jan 05, 2011 8.101 8.101 8.101 8.101 546 +0.09(+1.14%)
Jan 04, 2011 8.010 8.010 8.001 8.010 4,139 +0.00(+0.00%)
Jan 03, 2011 8.010 8.010 8.010 8.010 1,092 +0.17(+2.22%)
Dec 31, 2010 8.010 8.010 7.836 7.836 1,551 -0.17(-2.09%)
Dec 29, 2010 8.001 8.003 8.003 8.003 109 +0.16(+2.01%)
Dec 27, 2010 7.845 7.845 7.845 7.845 109 -0.11(-1.38%)
Dec 21, 2010 7.982 7.955 7.955 7.955 3,058 +0.53(+7.15%)
Dec 20, 2010 7.369 7.424 7.287 7.424 8,909 +0.05(+0.75%)
Dec 17, 2010 7.369 7.401 7.369 7.369 11,775 -0.00(-0.01%)
Dec 16, 2010 7.369 7.425 7.369 7.370 4,569 +0.00(+0.01%)
Dec 15, 2010 7.369 7.369 7.369 7.369 3,823 +0.00(+0.00%)
Dec 14, 2010 7.369 7.369 7.360 7.369 6,226 +0.00(+0.00%)
Dec 13, 2010 7.323 7.369 7.232 7.369 7,768 +0.15(+2.03%)
Dec 10, 2010 7.323 7.323 7.177 7.222 5,795 -0.30(-4.01%)
Dec 09, 2010 7.671 7.671 7.525 7.525 4,697 -0.16(-2.14%)
Dec 08, 2010 7.158 8.220 7.158 7.689 16,369 +0.51(+7.14%)
Dec 07, 2010 7.186 7.195 7.177 7.177 1,391 -0.36(-4.74%)
Dec 06, 2010 7.168 7.534 7.168 7.534 327 +0.47(+6.61%)
Nov 30, 2010 7.067 7.067 7.067 7.067 0 -0.71(-9.18%)
Nov 29, 2010 7.726 7.781 6.958 7.781 3,945 +0.86(+12.43%)
Nov 24, 2010 6.920 6.920 6.920 6.920 0 +0.09(+1.33%)
Nov 19, 2010 6.830 6.830 6.830 6.830 0 -0.26(-3.73%)
Nov 15, 2010 7.094 7.094 7.094 7.094 0 +0.19(+2.79%)
Nov 11, 2010 6.902 6.902 6.902 6.902 0 -0.06(-0.92%)
Nov 10, 2010 6.966 6.966 6.966 6.966 1,240 -0.08(-1.17%)
Nov 09, 2010 6.042 7.058 5.913 7.049 2,684 -0.27(-3.75%)
Nov 05, 2010 7.140 7.323 7.323 7.323 12,235 +0.05(+0.63%)
Nov 02, 2010 7.232 7.277 7.277 7.277 655 +0.41(+6.00%)
Nov 01, 2010 6.865 6.865 6.865 6.865 109 -0.22(-3.10%)
Oct 29, 2010 6.682 7.130 6.682 7.085 1,966 -0.02(-0.26%)
Oct 27, 2010 6.545 7.103 7.103 7.103 10,924 +0.60(+9.30%)
Oct 22, 2010 6.618 6.499 6.499 6.499 9,067 -0.37(-5.33%)
Oct 21, 2010 6.957 6.957 6.554 6.865 3,069 -0.12(-1.70%)
Oct 19, 2010 6.984 6.984 6.984 6.984 3,058 +0.57(+8.84%)
Oct 15, 2010 6.417 6.417 6.417 6.417 327 -0.26(-3.84%)
Oct 11, 2010 7.067 6.673 6.673 6.673 2,075 -0.33(-4.71%)
Oct 08, 2010 6.490 7.003 6.490 7.003 220 -0.02(-0.26%)
Oct 07, 2010 6.792 7.021 6.417 7.021 4,182 +0.61(+9.57%)
Oct 05, 2010 6.408 6.408 6.408 6.408 983 +0.00(+0.00%)
Oct 04, 2010 6.408 6.435 6.408 6.408 895 -0.46(-6.67%)
Oct 01, 2010 6.865 6.865 6.865 6.865 109 +0.06(+0.94%)
Sep 30, 2010 6.801 6.801 6.801 6.801 109 +0.08(+1.23%)
Sep 29, 2010 6.591 6.719 6.591 6.719 655 +0.26(+3.97%)
Sep 27, 2010 6.463 6.463 6.463 6.463 1,201 +0.02(+0.28%)
Sep 24, 2010 6.591 6.591 6.444 6.444 278 -0.19(-2.90%)
Sep 22, 2010 6.637 6.637 6.637 6.637 1,310 +0.23(+3.53%)
Sep 21, 2010 6.637 6.637 6.410 6.410 3,490 -0.46(-6.63%)
Sep 20, 2010 6.865 6.865 6.865 6.865 218 +0.23(+3.45%)
Sep 16, 2010 6.637 6.637 6.637 6.637 218 -0.22(-3.20%)
Sep 15, 2010 7.644 7.644 6.856 6.856 218 +0.46(+7.15%)
Sep 14, 2010 6.444 6.444 6.371 6.399 1,379 -0.01(-0.14%)
Sep 08, 2010 6.408 6.408 6.408 6.408 546 +0.00(+0.00%)
Sep 07, 2010 6.399 6.408 6.399 6.408 1,310 +0.23(+3.70%)
Sep 03, 2010 6.179 6.179 6.179 6.179 1,034 +0.00(+0.00%)
Sep 02, 2010 6.179 6.179 6.179 6.179 163 +0.09(+1.50%)
Aug 31, 2010 6.023 6.087 6.087 6.087 4,151 +0.09(+1.45%)
Aug 27, 2010 6.856 6.000 6.000 6.000 655 -0.85(-12.37%)
Aug 20, 2010 6.408 6.847 6.847 6.847 1,638 +0.00(+0.00%)
Aug 19, 2010 6.847 6.847 6.847 6.847 109 +0.44(+6.86%)
Aug 16, 2010 6.408 6.408 6.408 6.408 109 +0.00(+0.00%)
Aug 13, 2010 6.408 6.408 6.408 6.408 109 +0.00(+0.00%)
Aug 11, 2010 6.408 6.408 6.408 6.408 436 +0.14(+2.19%)
Aug 10, 2010 6.408 6.417 5.854 6.270 1,622 -0.16(-2.56%)
Aug 09, 2010 6.637 6.637 6.408 6.435 1,012 -0.20(-3.03%)
Aug 06, 2010 6.637 6.637 6.637 6.637 309 -0.21(-3.07%)
Aug 04, 2010 6.920 6.847 6.847 6.847 218 -0.08(-1.19%)
Aug 03, 2010 6.838 6.984 6.838 6.930 546 +0.38(+5.87%)
Aug 02, 2010 6.710 6.710 6.545 6.545 764 -0.69(-9.49%)
Jul 30, 2010 6.856 7.232 6.856 7.232 1,887 +0.54(+8.07%)
Jul 29, 2010 6.692 6.692 6.692 6.692 1,095 -0.17(-2.53%)
Jul 28, 2010 6.865 6.865 6.801 6.865 600 -0.23(-3.23%)
Jul 27, 2010 7.094 7.094 7.094 7.094 873 +0.00(+0.00%)
Jul 26, 2010 7.094 7.131 7.094 7.094 1,174 +0.00(+0.00%)
Jul 22, 2010 7.003 7.094 7.094 7.094 4,260 +0.40(+6.02%)
Jul 19, 2010 6.692 6.692 6.692 6.692 1,201 -0.40(-5.68%)
Jul 08, 2010 7.094 7.094 7.094 7.094 1,857 +0.23(+3.33%)
Jul 07, 2010 6.865 6.865 6.865 6.865 109 -0.23(-3.23%)
Jul 06, 2010 7.369 7.369 6.939 7.094 1,157 -0.07(-1.02%)
Jul 02, 2010 7.232 7.232 7.168 7.168 546 -0.43(-5.66%)
Jul 01, 2010 7.598 7.598 7.598 7.598 1,201 +0.37(+5.06%)
Jun 30, 2010 7.232 7.232 7.232 7.232 109 -0.23(-3.07%)
Jun 25, 2010 6.865 7.460 7.460 7.460 3,823 +0.17(+2.39%)
Jun 24, 2010 7.186 7.287 6.179 7.287 3,528 -0.30(-3.98%)
Jun 23, 2010 7.579 8.165 7.579 7.589 2,403 +0.16(+2.22%)
Jun 21, 2010 7.424 7.424 7.424 7.424 218 -0.70(-8.67%)
Jun 18, 2010 8.120 8.174 7.964 8.129 3,147 +0.71(+9.63%)
Jun 17, 2010 7.415 7.415 7.415 7.415 2,184 +0.00(+0.00%)
Jun 16, 2010 7.415 7.415 7.415 7.415 1,420 +0.00(+0.00%)
Jun 15, 2010 7.415 7.415 7.415 7.415 655 -0.05(-0.74%)
Jun 09, 2010 7.415 7.470 7.470 7.470 1,529 +0.06(+0.80%)
Jun 08, 2010 7.410 7.410 7.410 7.410 133 +0.30(+4.18%)
Jun 07, 2010 7.525 7.587 7.113 7.113 2,333 -0.28(-3.84%)
Jun 04, 2010 7.094 7.396 7.094 7.396 677 -0.25(-3.23%)
Jun 02, 2010 7.644 7.644 7.644 7.644 2,949 +0.00(+0.00%)
May 28, 2010 7.644 7.644 7.644 7.644 546 +0.09(+1.21%)
May 27, 2010 7.827 7.827 7.378 7.552 2,731 +0.14(+1.85%)
May 25, 2010 7.415 7.415 7.415 7.415 218 +0.00(+0.00%)
May 24, 2010 7.415 7.415 7.415 7.415 109 +0.00(+0.00%)
May 21, 2010 7.415 7.415 7.415 7.415 109 +0.23(+3.18%)
May 20, 2010 7.415 7.415 7.186 7.186 3,850 -0.24(-3.21%)
May 19, 2010 7.488 7.552 7.424 7.424 3,277 -0.14(-1.82%)
May 18, 2010 7.543 7.598 7.497 7.561 479 +0.07(+0.98%)
May 17, 2010 7.593 7.644 7.323 7.488 3,605 -0.20(-2.62%)
May 14, 2010 7.744 7.744 7.689 7.689 327 +0.20(+2.69%)
May 12, 2010 7.488 7.488 7.488 7.488 0 -0.13(-1.68%)
May 11, 2010 7.644 7.644 7.515 7.616 1,310 -0.05(-0.72%)
May 06, 2010 7.671 7.671 7.671 7.671 0 -0.10(-1.30%)
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.