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, 2013 7.781 7.936 7.781 7.936 0 +0.06(+0.81%)
Apr 29, 2013 7.982 7.982 7.872 7.872 3,036 -0.14(-1.71%)
Apr 26, 2013 8.010 8.010 7.991 8.010 2,512 +0.16(+2.10%)
Apr 25, 2013 7.845 7.845 7.845 7.845 327 -0.07(-0.92%)
Apr 23, 2013 7.918 7.918 7.918 7.918 0 -0.06(-0.80%)
Apr 22, 2013 8.055 8.055 7.982 7.982 917 -0.03(-0.34%)
Apr 19, 2013 8.010 8.010 8.010 8.010 6,554 -0.12(-1.46%)
Apr 17, 2013 7.964 8.129 8.129 8.129 1,966 +0.12(+1.49%)
Apr 16, 2013 8.010 8.010 8.010 8.010 14,310 -0.04(-0.46%)
Apr 15, 2013 8.037 8.046 8.010 8.046 1,966 +0.01(+0.11%)
Apr 12, 2013 8.037 8.037 8.037 8.037 109 +0.02(+0.23%)
Apr 11, 2013 8.019 8.019 8.019 8.019 2,949 -0.09(-1.13%)
Apr 10, 2013 8.110 8.110 8.110 8.110 109 +0.01(+0.11%)
Apr 09, 2013 8.101 8.101 8.101 8.101 109 +0.05(+0.68%)
Apr 08, 2013 8.046 8.063 8.019 8.046 1,554 +0.02(+0.23%)
Apr 05, 2013 8.028 8.028 8.028 8.028 134 -0.06(-0.79%)
Apr 04, 2013 8.092 8.092 8.092 8.092 109 +0.03(+0.39%)
Apr 03, 2013 8.019 8.061 8.019 8.061 660 +0.00(+0.02%)
Apr 02, 2013 8.059 8.059 8.059 8.059 1,729 -0.17(-2.07%)
Apr 01, 2013 8.010 8.229 8.010 8.229 2,567 +0.29(+3.69%)
Mar 28, 2013 8.037 8.037 7.936 7.936 16,608 -0.11(-1.42%)
Mar 27, 2013 8.019 8.050 8.019 8.050 327 -0.09(-1.07%)
Mar 26, 2013 8.138 8.138 8.138 8.138 502 +0.00(+0.00%)
Mar 25, 2013 8.019 8.138 8.019 8.138 1,432 +0.06(+0.79%)
Mar 22, 2013 8.074 8.074 8.074 8.074 109 +0.04(+0.46%)
Mar 19, 2013 8.174 8.037 8.037 8.037 3,277 +0.02(+0.23%)
Mar 18, 2013 8.147 8.147 8.019 8.019 1,757 -0.21(-2.57%)
Mar 15, 2013 8.230 8.239 8.193 8.230 11,962 +0.08(+1.02%)
Mar 14, 2013 8.156 8.165 8.147 8.147 1,591 +0.05(+0.56%)
Mar 13, 2013 8.101 8.101 8.101 8.101 218 -0.14(-1.67%)
Mar 11, 2013 8.055 8.239 8.239 8.239 436 +0.09(+1.12%)
Mar 08, 2013 8.129 8.147 8.129 8.147 436 +0.01(+0.10%)
Mar 06, 2013 8.239 8.139 8.139 8.139 24,251 -0.09(-1.10%)
Mar 05, 2013 8.275 8.275 8.229 8.229 1,952 -0.05(-0.66%)
Mar 04, 2013 8.284 8.284 8.284 8.284 1,747 +0.11(+1.34%)
Mar 01, 2013 8.174 8.174 8.174 8.174 974 -0.10(-1.22%)
Feb 28, 2013 8.065 8.284 8.065 8.275 4,588 +0.12(+1.46%)
Feb 26, 2013 8.156 8.156 8.156 8.156 0 -0.13(-1.55%)
Feb 20, 2013 8.284 8.284 8.284 8.284 0 +0.03(+0.33%)
Feb 19, 2013 8.257 8.257 8.257 8.257 1,562 -0.07(-0.88%)
Feb 15, 2013 8.330 8.330 8.330 8.330 2,949 +0.00(+0.00%)
Feb 14, 2013 8.284 8.330 8.284 8.330 11,270 +0.02(+0.22%)
Feb 13, 2013 8.239 8.312 8.239 8.312 7,745 +0.07(+0.89%)
Feb 12, 2013 8.239 8.239 8.239 8.239 436 +0.05(+0.67%)
Feb 11, 2013 8.184 8.239 8.147 8.184 5,772 +0.08(+1.02%)
Feb 08, 2013 8.074 8.101 8.055 8.101 1,330 +0.02(+0.23%)
Feb 07, 2013 8.019 8.083 8.019 8.083 4,355 +0.06(+0.80%)
Feb 06, 2013 8.074 8.092 8.019 8.019 2,053 -0.27(-3.20%)
Feb 04, 2013 8.147 8.330 7.955 8.284 9,039 +0.14(+1.69%)
Feb 01, 2013 8.147 8.147 8.147 8.147 110 -0.09(-1.11%)
Jan 31, 2013 8.239 8.239 8.239 8.239 1,201 -0.05(-0.55%)
Jan 30, 2013 8.284 8.284 8.284 8.284 2,512 +0.13(+1.57%)
Jan 29, 2013 8.239 8.239 8.101 8.156 26,693 -0.10(-1.22%)
Jan 28, 2013 8.257 8.257 8.257 8.257 109 +0.02(+0.22%)
Jan 23, 2013 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Jan 17, 2013 8.202 8.239 8.239 8.239 2,840 +0.17(+2.16%)
Jan 16, 2013 8.001 8.193 8.001 8.065 436 -0.14(-1.67%)
Jan 15, 2013 8.147 8.239 7.946 8.202 2,247 +0.01(+0.11%)
Jan 14, 2013 8.193 8.193 8.193 8.193 109 -0.03(-0.33%)
Jan 11, 2013 7.918 8.220 7.918 8.220 218 -0.02(-0.22%)
Jan 10, 2013 8.028 8.275 5.145 8.239 5,013 +0.02(+0.22%)
Jan 09, 2013 8.266 8.266 8.220 8.220 3,605 -0.06(-0.77%)
Jan 08, 2013 8.312 8.312 8.284 8.284 1,092 -0.03(-0.33%)
Jan 07, 2013 8.211 8.321 8.211 8.312 983 +0.02(+0.22%)
Jan 04, 2013 8.120 8.312 8.120 8.293 524 +0.18(+2.28%)
Jan 03, 2013 8.055 8.109 8.055 8.109 1,420 +0.05(+0.66%)
Jan 02, 2013 8.055 8.055 8.055 8.055 436 +0.04(+0.46%)
Dec 28, 2012 8.019 8.019 8.019 8.019 0 +0.05(+0.69%)
Dec 26, 2012 7.964 7.964 7.964 7.964 0 +0.00(+0.00%)
Dec 24, 2012 7.964 7.964 7.964 7.964 2,207 -0.04(-0.56%)
Dec 21, 2012 7.982 8.239 7.964 8.009 7,043 -0.13(-1.59%)
Dec 20, 2012 7.973 8.321 7.973 8.138 2,697 -0.11(-1.33%)
Dec 19, 2012 8.037 8.293 8.010 8.248 4,546 +0.24(+2.97%)
Dec 17, 2012 7.946 8.010 8.010 8.010 8,520 +0.08(+1.04%)
Dec 14, 2012 7.936 7.969 7.918 7.927 4,691 +0.04(+0.46%)
Dec 12, 2012 7.882 7.891 7.891 7.891 1,310 +0.01(+0.12%)
Dec 11, 2012 8.028 8.074 7.872 7.882 9,281 -0.10(-1.26%)
Dec 10, 2012 7.999 7.999 7.982 7.982 3,411 +0.00(+0.00%)
Dec 06, 2012 7.982 7.982 7.982 7.982 0 -0.11(-1.36%)
Dec 05, 2012 7.973 8.092 7.973 8.092 332 +0.00(+0.00%)
Dec 04, 2012 8.202 8.202 8.019 8.092 1,387 -0.15(-1.78%)
Nov 30, 2012 8.193 8.239 8.193 8.239 322 +0.01(+0.11%)
Nov 28, 2012 7.918 8.229 8.229 8.229 4,915 +0.04(+0.45%)
Nov 27, 2012 8.083 8.193 8.019 8.193 873 +0.00(+0.00%)
Nov 26, 2012 8.083 8.284 7.872 8.193 1,638 +0.01(+0.11%)
Nov 23, 2012 8.184 8.184 8.184 8.184 218 +0.08(+1.02%)
Nov 21, 2012 8.101 8.248 8.101 8.101 655 -0.14(-1.67%)
Nov 20, 2012 8.174 8.330 8.174 8.239 546 +0.00(+0.00%)
Nov 19, 2012 8.065 8.239 8.065 8.239 751 +0.15(+1.81%)
Nov 15, 2012 8.101 8.092 8.092 8.092 546 -0.10(-1.23%)
Nov 14, 2012 8.211 8.211 8.074 8.193 10,099 -0.07(-0.83%)
Nov 12, 2012 8.193 8.261 8.261 8.261 15,840 +0.02(+0.28%)
Nov 09, 2012 8.193 8.239 8.055 8.239 25,856 +0.02(+0.22%)
Nov 08, 2012 8.184 8.239 8.065 8.220 1,892 -0.02(-0.22%)
Nov 06, 2012 8.165 8.239 8.239 8.239 1,966 +0.05(+0.56%)
Nov 05, 2012 8.202 8.202 8.055 8.193 4,304 -0.16(-1.86%)
Nov 02, 2012 8.440 8.440 8.348 8.348 436 -0.21(-2.46%)
Nov 01, 2012 8.239 8.559 8.239 8.559 1,420 +0.36(+4.35%)
Oct 31, 2012 8.239 8.266 8.202 8.202 436 -0.08(-0.99%)
Oct 26, 2012 8.284 8.284 8.284 8.284 7,756 -0.01(-0.11%)
Oct 24, 2012 8.293 8.293 8.293 8.293 218 -0.04(-0.44%)
Oct 23, 2012 8.330 8.330 8.330 8.330 109 +0.00(+0.00%)
Oct 19, 2012 8.202 8.330 8.202 8.330 9,492 +0.03(+0.33%)
Oct 18, 2012 8.257 8.303 8.239 8.303 5,243 +0.00(+0.00%)
Oct 17, 2012 8.284 8.330 8.284 8.303 13,623 +0.00(+0.00%)
Oct 16, 2012 8.202 8.303 8.202 8.303 3,614 +0.00(+0.00%)
Oct 15, 2012 8.211 8.303 8.193 8.303 7,585 +0.00(+0.00%)
Oct 12, 2012 8.303 8.303 8.229 8.303 436 -0.03(-0.33%)
Oct 10, 2012 8.193 8.330 8.330 8.330 9,722 +0.00(+0.00%)
Oct 09, 2012 8.303 8.385 8.284 8.330 34,859 +0.02(+0.22%)
Oct 08, 2012 8.229 8.312 8.229 8.312 8,724 +0.09(+1.11%)
Oct 04, 2012 8.220 8.220 8.220 8.220 0 +0.03(+0.34%)
Oct 03, 2012 8.193 8.193 8.193 8.193 436 -0.05(-0.56%)
Oct 02, 2012 8.243 8.367 8.239 8.239 2,094 -0.14(-1.64%)
Oct 01, 2012 8.348 8.376 8.010 8.376 4,811 +0.18(+2.23%)
Sep 28, 2012 8.239 8.422 8.074 8.193 10,121 -0.22(-2.61%)
Sep 27, 2012 8.284 8.467 8.065 8.412 7,064 +0.04(+0.44%)
Sep 24, 2012 8.394 8.376 8.376 8.376 6,117 -0.07(-0.87%)
Sep 21, 2012 7.991 8.449 7.991 8.449 4,837 +0.21(+2.56%)
Sep 20, 2012 7.644 8.239 7.644 8.239 965 +0.10(+1.24%)
Sep 19, 2012 8.110 8.138 8.092 8.138 1,747 -0.04(-0.45%)
Sep 18, 2012 8.211 8.211 7.512 8.174 6,558 -0.06(-0.78%)
Sep 17, 2012 8.239 8.239 8.239 8.239 109 +0.00(+0.00%)
Sep 13, 2012 7.964 8.239 8.239 8.239 2,075 +0.00(+0.00%)
Sep 11, 2012 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Sep 07, 2012 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Sep 06, 2012 8.239 8.239 8.239 8.239 110 -0.01(-0.11%)
Sep 04, 2012 8.248 8.248 8.248 8.248 218 +0.01(+0.11%)
Aug 31, 2012 8.293 8.321 8.147 8.239 5,491 -0.18(-2.17%)
Aug 30, 2012 8.376 8.467 8.376 8.422 2,178 -0.05(-0.54%)
Aug 29, 2012 8.467 8.467 8.330 8.467 1,419 +0.09(+1.09%)
Aug 27, 2012 8.422 8.422 8.376 8.376 223 -0.05(-0.54%)
Aug 24, 2012 8.394 8.422 8.394 8.422 2,052 +0.05(+0.55%)
Aug 21, 2012 8.422 8.376 8.376 8.376 3,605 -0.05(-0.54%)
Aug 20, 2012 8.174 8.467 8.147 8.422 3,492 +0.03(+0.33%)
Aug 17, 2012 8.385 8.412 8.147 8.394 20,486 -0.07(-0.86%)
Aug 16, 2012 8.367 8.467 8.367 8.467 1,445 -0.23(-2.63%)
Aug 13, 2012 8.367 8.696 8.696 8.696 9,941 +0.33(+3.94%)
Aug 09, 2012 8.367 8.367 8.367 8.367 0 +0.10(+1.22%)
Aug 08, 2012 8.348 8.358 8.266 8.266 526 -0.03(-0.33%)
Aug 07, 2012 8.229 8.293 8.229 8.293 879 +0.05(+0.67%)
Aug 06, 2012 8.348 8.422 8.239 8.239 3,264 -0.08(-0.99%)
Aug 03, 2012 8.321 8.321 8.321 8.321 218 +0.05(+0.55%)
Aug 02, 2012 8.275 8.275 8.275 8.275 218 -0.17(-2.06%)
Aug 01, 2012 8.275 8.449 8.257 8.449 1,201 -0.05(-0.65%)
Jul 31, 2012 8.261 8.504 8.239 8.504 518 +0.00(+0.00%)
Jul 30, 2012 8.275 8.504 8.266 8.504 546 +0.00(+0.00%)
Jul 24, 2012 8.376 8.504 8.504 8.504 546 -0.01(-0.11%)
Jul 20, 2012 8.266 8.513 8.513 8.513 1,857 +0.00(+0.00%)
Jul 19, 2012 8.367 8.513 8.367 8.513 1,041 -0.02(-0.21%)
Jul 17, 2012 8.531 8.531 8.531 8.531 109 -0.03(-0.32%)
Jul 16, 2012 8.358 8.559 8.261 8.559 677 +0.31(+3.77%)
Jul 13, 2012 8.559 8.559 8.248 8.248 443 -0.30(-3.53%)
Jul 12, 2012 8.422 8.550 8.422 8.550 468 +0.00(+0.00%)
Jul 11, 2012 8.550 8.550 8.422 8.550 710 +0.30(+3.66%)
Jul 10, 2012 8.263 8.550 8.248 8.248 491 -0.40(-4.66%)
Jul 09, 2012 8.568 8.650 8.284 8.650 765 +0.05(+0.53%)
Jul 06, 2012 8.266 8.605 8.266 8.605 867 +0.00(+0.00%)
Jul 05, 2012 8.559 8.605 8.531 8.605 1,127 -0.09(-1.05%)
Jul 03, 2012 8.312 8.696 8.312 8.696 5,670 +0.30(+3.60%)
Jul 02, 2012 8.275 8.403 7.790 8.394 6,008 -0.22(-2.55%)
Jun 29, 2012 8.669 8.669 8.251 8.614 2,993 +0.17(+2.06%)
Jun 28, 2012 8.422 8.559 8.229 8.440 5,025 +0.06(+0.76%)
Jun 27, 2012 8.248 8.422 8.248 8.376 5,571 +0.05(+0.55%)
Jun 26, 2012 8.147 8.422 8.074 8.330 24,722 +0.32(+4.00%)
Jun 25, 2012 7.882 8.184 7.872 8.010 5,333 +0.09(+1.16%)
Jun 22, 2012 7.918 7.918 7.918 7.918 109 -0.08(-1.03%)
Jun 20, 2012 8.001 8.001 8.001 8.001 0 -0.15(-1.80%)
Jun 19, 2012 7.964 8.147 7.964 8.147 1,092 +0.03(+0.34%)
Jun 18, 2012 7.918 8.120 7.918 8.120 776 -0.06(-0.78%)
Jun 15, 2012 8.184 8.184 8.184 8.184 657 +0.08(+1.02%)
Jun 11, 2012 8.101 8.101 8.101 8.101 873 -0.03(-0.34%)
Jun 07, 2012 8.129 8.129 8.129 8.129 0 +0.03(+0.34%)
Jun 06, 2012 7.927 8.101 7.927 8.101 2,674 +0.01(+0.11%)
Jun 04, 2012 8.092 8.092 8.092 8.092 0 +0.08(+1.03%)
Jun 01, 2012 8.092 8.129 7.982 8.010 1,514 -0.09(-1.13%)
May 31, 2012 8.055 8.101 7.918 8.101 2,616 +0.00(+0.00%)
May 30, 2012 7.955 8.129 7.918 8.101 4,078 +0.07(+0.91%)
May 29, 2012 8.239 8.239 7.927 8.028 4,646 -0.21(-2.56%)
May 25, 2012 8.074 8.239 7.927 8.239 1,422 +0.12(+1.47%)
May 24, 2012 8.193 8.193 7.918 8.120 5,333 -0.07(-0.89%)
May 23, 2012 8.092 8.193 7.991 8.193 4,459 +0.05(+0.67%)
May 22, 2012 8.138 8.138 8.138 8.138 327 -0.01(-0.11%)
May 21, 2012 8.055 8.147 8.019 8.147 742 +0.04(+0.45%)
May 18, 2012 7.827 8.120 7.827 8.110 1,695 +0.02(+0.23%)
May 17, 2012 7.827 8.147 7.781 8.092 3,168 -0.05(-0.67%)
May 16, 2012 7.872 8.147 7.790 8.147 1,439 -0.06(-0.78%)
May 15, 2012 8.211 8.211 8.211 8.211 109 -0.01(-0.11%)
May 14, 2012 8.220 8.220 8.220 8.220 163 +0.35(+4.42%)
May 11, 2012 8.239 8.239 7.872 7.872 308 -0.37(-4.44%)
May 10, 2012 7.863 8.239 7.845 8.239 873 +0.23(+2.86%)
May 09, 2012 7.991 8.010 7.991 8.010 1,365 +0.04(+0.46%)
May 08, 2012 7.973 7.973 7.973 7.973 109 -0.04(-0.46%)
May 04, 2012 7.799 8.010 8.010 8.010 983 +0.15(+1.86%)
May 03, 2012 7.863 7.863 7.863 7.863 2,512 -0.02(-0.23%)
May 02, 2012 7.552 7.882 7.534 7.882 11,232 +0.32(+4.24%)
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.