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, 2016 11.70 11.70 11.35 11.48 3,370 -0.22(-1.88%)
Apr 28, 2016 11.74 11.75 11.64 11.70 3,417 -0.06(-0.54%)
Apr 26, 2016 11.74 11.76 11.76 11.76 122 +0.01(+0.08%)
Apr 25, 2016 11.65 11.75 11.65 11.75 6,621 +0.11(+0.94%)
Apr 22, 2016 11.66 11.74 11.64 11.64 1,247 -0.06(-0.55%)
Apr 21, 2016 11.66 11.71 11.66 11.71 255 +0.02(+0.16%)
Apr 20, 2016 11.65 11.69 11.58 11.69 3,059 +0.11(+0.95%)
Apr 19, 2016 11.58 11.58 11.57 11.58 816 +0.05(+0.40%)
Apr 18, 2016 11.62 11.63 11.48 11.53 3,335 -0.05(-0.47%)
Apr 15, 2016 11.38 11.74 11.35 11.59 8,785 +0.23(+2.06%)
Apr 14, 2016 11.12 11.47 11.12 11.36 8,605 -0.01(-0.12%)
Apr 13, 2016 11.30 11.37 11.19 11.37 2,111 +0.02(+0.16%)
Apr 12, 2016 11.45 11.45 11.17 11.35 2,728 -0.10(-0.88%)
Apr 11, 2016 11.57 11.62 11.35 11.45 6,657 -0.22(-1.88%)
Apr 08, 2016 11.63 11.72 11.40 11.67 17,226 -0.03(-0.23%)
Apr 07, 2016 11.54 11.74 11.24 11.70 5,055 +0.04(+0.31%)
Apr 06, 2016 11.68 11.72 11.06 11.66 3,410 -0.05(-0.47%)
Apr 05, 2016 11.60 11.72 11.56 11.72 3,836 +0.15(+1.27%)
Apr 04, 2016 11.41 11.74 11.35 11.57 24,626 +0.06(+0.56%)
Apr 01, 2016 11.59 11.76 11.49 11.51 8,761 -0.08(-0.71%)
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%)
Jan 04, 2016 11.71 11.76 11.52 11.52 1,829 -0.27(-2.25%)
Dec 31, 2015 11.78 11.78 11.78 11.78 9,722 +0.10(+0.86%)
Dec 30, 2015 11.53 11.89 11.53 11.68 16,014 +0.20(+1.75%)
Dec 29, 2015 11.53 11.53 11.53 11.48 3,681 +0.02(+0.16%)
Dec 28, 2015 11.53 11.53 11.46 11.46 10,945 +0.04(+0.32%)
Dec 24, 2015 11.53 11.42 11.42 11.42 3,058 -0.09(-0.80%)
Dec 23, 2015 11.38 11.53 11.35 11.52 15,774 +0.15(+1.29%)
Dec 22, 2015 11.36 11.53 11.35 11.37 863 -0.16(-1.35%)
Dec 21, 2015 11.53 11.53 11.51 11.52 3,426 -0.05(-0.47%)
Dec 18, 2015 11.58 11.58 11.40 11.58 18,384 -0.18(-1.56%)
Dec 17, 2015 11.52 11.76 11.49 11.76 6,064 +0.23(+1.99%)
Dec 16, 2015 11.53 11.53 11.53 11.53 2,062 -0.00(-0.01%)
Dec 15, 2015 11.53 11.53 11.53 11.53 7,019 -0.04(-0.32%)
Dec 14, 2015 11.49 11.75 11.33 11.57 6,956 +0.23(+2.02%)
Dec 11, 2015 11.32 11.49 11.32 11.34 4,379 -0.06(-0.49%)
Dec 10, 2015 11.49 11.49 11.40 11.40 703 -0.12(-1.03%)
Dec 09, 2015 11.45 11.72 11.32 11.52 127,952 -0.02(-0.16%)
Dec 08, 2015 11.44 11.53 11.44 11.53 81,540 +0.00(+0.00%)
Dec 07, 2015 11.44 11.53 11.44 11.53 1,745 +0.03(+0.24%)
Dec 04, 2015 11.45 11.57 11.45 11.51 1,653 -0.09(-0.79%)
Dec 03, 2015 11.49 11.60 11.45 11.60 5,409 +0.12(+1.04%)
Dec 02, 2015 11.40 11.49 11.40 11.48 3,538 +0.10(+0.88%)
Dec 01, 2015 11.40 11.40 11.38 11.38 325 -0.14(-1.19%)
Nov 30, 2015 11.54 11.54 11.37 11.52 4,073 +0.07(+0.64%)
Nov 27, 2015 11.35 11.55 11.35 11.44 4,279 -0.13(-1.11%)
Nov 25, 2015 11.61 11.57 11.57 11.57 218 -0.08(-0.71%)
Nov 24, 2015 11.53 11.65 11.53 11.65 273 +0.24(+2.08%)
Nov 23, 2015 11.42 11.42 11.36 11.41 1,802 -0.01(-0.08%)
Nov 20, 2015 11.66 11.66 11.42 11.42 4,754 -0.24(-2.04%)
Nov 19, 2015 11.37 11.71 11.31 11.66 17,324 +0.39(+3.49%)
Nov 18, 2015 11.31 11.34 11.27 11.27 2,384 -0.05(-0.40%)
Nov 17, 2015 11.39 11.40 11.31 11.31 1,687 +0.04(+0.32%)
Nov 16, 2015 11.32 11.40 11.28 11.28 7,637 -0.01(-0.08%)
Nov 13, 2015 11.37 11.40 11.29 11.29 1,490 -0.10(-0.88%)
Nov 12, 2015 11.62 11.62 11.31 11.39 4,174 -0.25(-2.12%)
Nov 11, 2015 11.41 11.76 11.41 11.63 1,081 +0.14(+1.19%)
Nov 10, 2015 11.31 11.67 11.31 11.50 2,806 +0.16(+1.37%)
Nov 09, 2015 11.38 11.76 11.34 11.34 16,513 +0.05(+0.49%)
Nov 06, 2015 11.48 11.69 11.28 11.29 13,889 -0.12(-1.04%)
Nov 05, 2015 11.28 11.55 11.25 11.41 12,000 +0.05(+0.48%)
Nov 04, 2015 11.68 11.70 11.33 11.35 17,927 -0.04(-0.32%)
Nov 03, 2015 11.24 11.44 11.12 11.39 8,741 +0.04(+0.32%)
Nov 02, 2015 11.22 11.72 11.08 11.35 33,034 +0.28(+2.56%)
Oct 30, 2015 11.04 11.17 10.87 11.07 5,163 -0.10(-0.90%)
Oct 29, 2015 11.17 11.17 11.08 11.17 1,912 -0.02(-0.16%)
Oct 28, 2015 11.17 11.31 10.85 11.19 52,231 +0.08(+0.74%)
Oct 27, 2015 10.73 11.44 10.73 11.10 57,795 +0.45(+4.21%)
Oct 26, 2015 10.65 10.75 10.65 10.66 671 +0.01(+0.09%)
Oct 23, 2015 10.55 10.65 10.55 10.65 327 +0.11(+1.04%)
Oct 22, 2015 10.56 10.94 10.53 10.54 23,491 -0.06(-0.53%)
Oct 21, 2015 10.60 10.60 10.48 10.59 11,486 +0.07(+0.71%)
Oct 20, 2015 10.57 10.59 10.39 10.52 20,230 -0.05(-0.52%)
Oct 19, 2015 10.57 10.58 10.57 10.57 2,347 -0.14(-1.28%)
Oct 16, 2015 10.56 10.85 10.56 10.71 1,846 -0.08(-0.76%)
Oct 15, 2015 10.92 10.94 10.78 10.79 1,185 +0.05(+0.51%)
Oct 13, 2015 10.58 10.74 10.74 10.74 12 +0.00(+0.00%)
Oct 12, 2015 10.72 10.74 10.72 10.74 1,310 +0.01(+0.08%)
Oct 08, 2015 10.73 10.73 10.73 10.73 109 +0.13(+1.21%)
Oct 07, 2015 10.59 10.60 10.59 10.60 1,030 +0.04(+0.35%)
Oct 06, 2015 10.44 10.58 10.44 10.56 3,781 -0.01(-0.09%)
Oct 01, 2015 10.56 10.57 10.57 10.57 5,352 -0.07(-0.69%)
Sep 30, 2015 10.40 10.65 10.40 10.65 254 +0.26(+2.47%)
Sep 29, 2015 10.42 10.42 10.39 10.39 2,621 -0.21(-1.99%)
Sep 28, 2015 10.44 10.70 10.39 10.60 2,575 +0.16(+1.56%)
Sep 25, 2015 10.39 10.44 10.39 10.44 854 -0.09(-0.85%)
Sep 24, 2015 10.45 10.66 10.45 10.53 1,042 +0.14(+1.32%)
Sep 23, 2015 10.39 10.39 10.39 10.39 583 -0.19(-1.82%)
Sep 21, 2015 10.62 10.58 10.58 10.58 17 -0.03(-0.26%)
Sep 18, 2015 10.61 10.61 10.61 10.61 2,459 -0.01(-0.09%)
Sep 17, 2015 10.54 10.62 10.53 10.62 1,297 +0.15(+1.40%)
Sep 16, 2015 10.44 10.47 10.44 10.47 233 -0.02(-0.17%)
Sep 15, 2015 10.40 10.49 10.40 10.49 1,283 +0.05(+0.53%)
Sep 14, 2015 10.39 10.59 10.39 10.44 2,424 -0.14(-1.30%)
Sep 10, 2015 10.55 10.57 10.57 10.57 109 +0.01(+0.09%)
Sep 09, 2015 10.77 10.77 10.56 10.56 859 -0.08(-0.77%)
Sep 08, 2015 10.58 10.65 10.58 10.65 1,897 +0.08(+0.78%)
Sep 02, 2015 10.76 10.56 10.56 10.56 1,092 -0.18(-1.70%)
Sep 01, 2015 10.56 10.76 10.56 10.75 2,468 +0.08(+0.77%)
Aug 31, 2015 10.87 10.87 10.56 10.66 6,129 +0.10(+0.95%)
Aug 28, 2015 10.53 10.56 10.53 10.56 558 -0.16(-1.54%)
Aug 27, 2015 10.70 10.79 10.70 10.73 1,247 +0.12(+1.12%)
Aug 26, 2015 10.66 10.67 10.60 10.61 3,351 +0.05(+0.45%)
Aug 25, 2015 10.44 10.70 10.44 10.56 1,752 +0.03(+0.33%)
Aug 24, 2015 10.53 10.61 10.53 10.53 1,215 -0.16(-1.46%)
Aug 21, 2015 10.68 10.68 10.68 10.68 1,245 +0.00(+0.00%)
Aug 20, 2015 10.48 10.84 10.48 10.68 1,551 +0.07(+0.69%)
Aug 19, 2015 10.62 10.62 10.61 10.61 1,986 -0.02(-0.18%)
Aug 18, 2015 10.70 10.74 10.62 10.63 14,067 +0.03(+0.27%)
Aug 17, 2015 10.71 10.84 10.57 10.60 7,248 +0.07(+0.70%)
Aug 14, 2015 10.57 10.62 10.52 10.53 30,478 -0.06(-0.55%)
Aug 13, 2015 10.59 10.59 10.59 10.59 151 +0.01(+0.12%)
Aug 12, 2015 10.54 10.57 10.54 10.57 3,352 -0.04(-0.34%)
Aug 07, 2015 10.68 10.61 10.61 10.61 3 +0.04(+0.35%)
Aug 06, 2015 10.57 10.57 10.57 10.57 582 +0.02(+0.17%)
Aug 05, 2015 10.54 10.62 10.53 10.55 8,682 -0.02(-0.17%)
Aug 04, 2015 10.58 10.89 10.57 10.57 5,301 -0.07(-0.69%)
Aug 03, 2015 10.53 10.72 10.53 10.65 2,443 +0.12(+1.13%)
Jul 31, 2015 10.54 10.79 10.50 10.53 26,736 -0.06(-0.52%)
Jul 29, 2015 10.62 10.58 10.58 10.58 16 -0.11(-1.03%)
Jul 28, 2015 10.98 10.98 10.69 10.69 740 -0.30(-2.75%)
Jul 27, 2015 10.81 11.05 10.54 10.99 23,078 +0.13(+1.18%)
Jul 24, 2015 10.92 10.92 10.79 10.87 2,999 -0.06(-0.57%)
Jul 23, 2015 10.88 11.15 10.85 10.93 7,579 +0.17(+1.59%)
Jul 22, 2015 10.62 10.76 10.62 10.76 10,623 +0.18(+1.73%)
Jul 20, 2015 10.62 10.57 10.57 10.57 1 -0.05(-0.43%)
Jul 17, 2015 10.70 10.71 10.53 10.62 9,128 -0.14(-1.28%)
Jul 15, 2015 10.74 10.76 10.74 10.76 1,457 +0.03(+0.26%)
Jul 13, 2015 10.55 10.73 10.73 10.73 764 +0.19(+1.82%)
Jul 10, 2015 10.54 10.56 10.53 10.54 1,345 +0.14(+1.32%)
Jul 09, 2015 10.51 10.57 10.40 10.40 9,333 -0.12(-1.13%)
Jul 08, 2015 10.55 10.55 10.52 10.52 3,485 -0.03(-0.26%)
Jul 07, 2015 10.45 10.55 10.43 10.55 6,192 +0.02(+0.17%)
Jul 02, 2015 10.42 10.53 10.53 10.53 28 -0.01(-0.09%)
Jul 01, 2015 10.60 10.61 10.54 10.54 681 +0.15(+1.41%)
Jun 29, 2015 10.39 10.39 10.39 10.39 164 +0.00(+0.00%)
Jun 26, 2015 10.44 10.53 10.39 10.39 3,511 -0.14(-1.30%)
Jun 25, 2015 10.55 10.55 10.53 10.53 10,309 -0.10(-0.95%)
Jun 24, 2015 10.44 10.65 10.44 10.63 849 +0.11(+1.04%)
Jun 23, 2015 10.59 10.66 10.44 10.52 8,094 +0.12(+1.14%)
Jun 22, 2015 10.89 10.89 10.29 10.40 6,986 -0.27(-2.57%)
Jun 19, 2015 11.53 11.76 10.67 10.67 31,574 -0.75(-6.57%)
Jun 18, 2015 11.62 11.81 11.33 11.42 14,069 +0.04(+0.32%)
Jun 17, 2015 11.58 11.67 11.32 11.39 12,539 -0.38(-3.19%)
Jun 16, 2015 11.16 11.97 11.08 11.76 12,354 +0.75(+6.82%)
Jun 15, 2015 10.56 11.07 10.37 11.01 15,770 +0.58(+5.53%)
Jun 12, 2015 10.71 10.71 10.44 10.44 2,481 -0.53(-4.84%)
Jun 11, 2015 10.68 10.97 10.53 10.97 1,544 +0.30(+2.83%)
Jun 10, 2015 10.65 10.68 10.35 10.66 1,813 +0.08(+0.78%)
Jun 09, 2015 10.58 10.58 10.58 10.58 643 +0.16(+1.49%)
Jun 08, 2015 10.47 10.68 10.35 10.43 8,334 -0.14(-1.30%)
Jun 04, 2015 10.57 10.56 10.56 10.56 5 +0.04(+0.35%)
Jun 03, 2015 10.49 10.57 10.48 10.53 4,476 +0.04(+0.35%)
Jun 02, 2015 10.62 10.62 10.47 10.49 2,294 -0.08(-0.78%)
Jun 01, 2015 10.62 10.66 10.32 10.57 12,882 +0.07(+0.70%)
May 29, 2015 10.59 10.59 10.46 10.50 9,206 -0.07(-0.69%)
May 28, 2015 10.57 10.57 10.57 10.57 109 +0.02(+0.17%)
May 27, 2015 10.53 10.62 10.53 10.55 1,775 +0.03(+0.26%)
May 26, 2015 10.52 10.53 10.46 10.53 7,566 +0.06(+0.61%)
May 22, 2015 10.52 10.46 10.46 10.46 12,235 -0.08(-0.80%)
May 21, 2015 10.55 10.55 10.53 10.55 3,532 +0.02(+0.20%)
May 20, 2015 10.48 10.53 10.31 10.53 8,456 +0.05(+0.44%)
May 18, 2015 10.58 10.48 10.48 10.48 119 -0.07(-0.69%)
May 15, 2015 10.58 10.62 10.48 10.55 6,226 +0.07(+0.70%)
May 14, 2015 10.16 10.60 10.16 10.48 2,963 +0.03(+0.26%)
May 13, 2015 10.53 10.53 10.45 10.45 521 -0.07(-0.70%)
May 12, 2015 10.53 10.60 10.53 10.53 6,086 +0.00(+0.00%)
May 11, 2015 10.16 10.66 10.16 10.53 5,882 -0.07(-0.69%)
May 08, 2015 10.60 10.60 10.60 10.60 218 +0.07(+0.70%)
May 07, 2015 10.65 10.65 10.53 10.53 1,474 +0.00(+0.00%)
May 06, 2015 10.53 10.61 10.53 10.53 4,162 -0.01(-0.09%)
May 05, 2015 10.53 10.56 10.49 10.54 2,393 +0.03(+0.31%)
May 04, 2015 10.25 10.50 10.25 10.50 1,698 +0.08(+0.75%)
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.