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 (%)
Jan 06, 2022 27.79 0 +1.02(+3.81%)
Jan 05, 2022 26.68 27.19 26.68 26.77 31,597 +0.15(+0.56%)
Jan 04, 2022 26.29 27.11 26.27 26.62 35,949 +0.49(+1.88%)
Jan 03, 2022 25.75 26.46 25.68 26.13 24,392 +0.49(+1.91%)
Dec 31, 2021 25.59 25.64 25.59 25.64 2,018 +0.12(+0.47%)
Dec 30, 2021 25.70 26.00 25.44 25.52 3,763 -0.45(-1.73%)
Dec 29, 2021 25.70 26.13 25.67 25.97 2,185 +0.09(+0.35%)
Dec 28, 2021 25.38 25.90 25.35 25.88 3,761 +0.42(+1.65%)
Dec 27, 2021 25.21 25.52 25.21 25.46 4,355 +0.11(+0.43%)
Dec 23, 2021 25.21 25.50 25.21 25.35 3,932 +0.31(+1.24%)
Dec 22, 2021 24.75 25.25 24.75 25.04 3,608 +0.02(+0.08%)
Dec 21, 2021 24.46 25.02 24.46 25.02 11,957 +0.43(+1.75%)
Dec 20, 2021 24.34 24.59 23.99 24.59 5,879 +0.07(+0.29%)
Dec 17, 2021 24.98 24.98 24.10 24.52 5,613 -0.69(-2.74%)
Dec 16, 2021 24.81 25.74 24.74 25.21 15,426 +0.61(+2.48%)
Dec 15, 2021 24.86 24.95 24.59 24.60 36,288 +0.11(+0.45%)
Dec 14, 2021 24.49 24.84 23.42 24.49 31,403 +0.91(+3.86%)
Dec 13, 2021 23.85 24.24 23.58 23.58 3,966 -0.44(-1.83%)
Dec 10, 2021 23.95 24.20 23.65 24.02 3,061 +0.21(+0.88%)
Dec 09, 2021 24.07 24.89 23.75 23.81 3,823 -0.28(-1.17%)
Dec 08, 2021 24.70 24.70 23.81 24.09 3,138 -0.21(-0.86%)
Dec 07, 2021 25.06 25.06 24.24 24.30 9,237 -0.44(-1.78%)
Dec 06, 2021 24.28 24.90 24.23 24.74 12,835 +0.75(+3.13%)
Dec 03, 2021 24.57 24.57 23.99 23.99 5,765 -0.58(-2.36%)
Dec 02, 2021 23.99 24.89 23.99 24.57 15,086 +0.76(+3.19%)
Dec 01, 2021 24.26 24.84 23.81 23.81 15,823 -0.54(-2.21%)
Nov 30, 2021 23.52 24.35 23.52 24.35 4,252 +0.20(+0.82%)
Nov 29, 2021 24.60 24.72 24.15 24.15 4,486 -0.47(-1.91%)
Nov 26, 2021 24.82 24.82 23.60 24.62 5,860 -0.65(-2.57%)
Nov 24, 2021 25.51 25.70 25.05 25.27 22,350 -0.21(-0.82%)
Nov 23, 2021 25.51 25.76 25.36 25.48 5,875 +0.00(+0.00%)
Nov 22, 2021 24.87 25.90 24.87 25.48 19,790 +0.72(+2.91%)
Nov 19, 2021 25.12 25.25 24.72 24.76 15,957 -0.43(-1.71%)
Nov 18, 2021 25.27 25.19 25.11 25.19 21,843 +0.13(+0.52%)
Nov 17, 2021 25.13 25.29 24.94 25.06 18,358 -0.60(-2.34%)
Nov 16, 2021 25.76 25.90 25.51 25.66 7,450 -0.08(-0.31%)
Nov 15, 2021 25.75 25.78 25.58 25.74 4,523 -0.15(-0.58%)
Nov 12, 2021 25.93 25.93 25.69 25.89 809 +0.15(+0.58%)
Nov 11, 2021 25.80 25.93 25.64 25.74 9,864 +0.03(+0.12%)
Nov 10, 2021 25.72 25.71 4,599 +0.10(+0.39%)
Nov 09, 2021 25.49 25.68 25.25 25.61 4,773 +0.08(+0.31%)
Nov 08, 2021 25.57 25.82 25.36 25.53 15,182 +0.12(+0.47%)
Nov 05, 2021 24.90 25.66 24.90 25.41 11,301 +0.77(+3.11%)
Nov 04, 2021 25.05 25.05 24.39 24.64 4,366 -0.41(-1.63%)
Nov 03, 2021 24.40 25.19 24.40 25.05 12,221 +0.50(+2.03%)
Nov 02, 2021 24.47 24.61 24.47 24.55 1,583 -0.08(-0.32%)
Nov 01, 2021 23.93 24.68 23.69 24.63 7,088 +0.95(+3.99%)
Oct 29, 2021 23.63 23.91 23.63 23.69 4,189 +0.16(+0.68%)
Oct 28, 2021 23.38 23.66 23.38 23.53 8,177 +0.41(+1.77%)
Oct 27, 2021 23.87 23.87 23.12 23.12 4,100 -0.84(-3.49%)
Oct 26, 2021 24.09 23.96 7,077 -0.30(-1.23%)
Oct 25, 2021 24.10 24.46 24.10 24.26 7,959 +0.16(+0.66%)
Oct 22, 2021 24.07 24.15 23.94 24.10 8,875 +0.24(+1.00%)
Oct 21, 2021 24.11 24.13 23.86 23.86 1,975 -0.20(-0.83%)
Oct 20, 2021 23.47 24.10 23.36 24.06 6,007 +0.44(+1.86%)
Oct 19, 2021 23.62 23.76 23.57 23.62 4,252 -0.14(-0.59%)
Oct 18, 2021 23.77 23.95 23.46 23.76 7,057 +0.02(+0.08%)
Oct 15, 2021 23.93 24.40 23.74 23.74 11,771 -0.21(-0.87%)
Oct 14, 2021 23.66 24.03 23.58 23.95 4,162 +0.45(+1.91%)
Oct 13, 2021 24.00 24.00 23.38 23.50 4,161 -0.23(-0.97%)
Oct 12, 2021 23.72 23.91 23.60 23.73 2,421 -0.21(-0.87%)
Oct 11, 2021 24.06 24.06 23.83 23.94 998 -0.33(-1.36%)
Oct 08, 2021 24.21 24.50 24.00 24.27 3,506 +0.01(+0.04%)
Oct 07, 2021 23.91 24.26 23.91 24.26 10,556 +0.43(+1.80%)
Oct 06, 2021 23.55 23.83 23.41 23.83 5,564 +0.03(+0.13%)
Oct 05, 2021 24.45 24.45 23.65 23.80 3,903 -0.12(-0.50%)
Oct 04, 2021 23.84 24.14 23.54 23.92 8,122 +0.18(+0.76%)
Oct 01, 2021 23.62 24.28 23.51 23.74 9,581 +0.16(+0.68%)
Sep 30, 2021 23.80 24.04 23.39 23.58 4,801 -0.27(-1.13%)
Sep 29, 2021 23.41 23.85 23.41 23.85 2,486 +0.37(+1.57%)
Sep 28, 2021 23.82 23.91 23.40 23.48 5,280 -0.34(-1.42%)
Sep 27, 2021 23.06 23.91 23.09 23.82 18,529 +0.73(+3.15%)
Sep 24, 2021 22.78 23.13 22.77 23.09 12,658 +0.41(+1.80%)
Sep 23, 2021 22.34 22.82 22.09 22.68 9,105 +0.51(+2.29%)
Sep 22, 2021 21.56 22.24 21.56 22.17 15,382 +0.50(+2.30%)
Sep 21, 2021 21.83 21.83 21.50 21.68 4,172 +0.00(+0.00%)
Sep 20, 2021 21.93 21.93 21.24 21.68 7,997 -0.62(-2.77%)
Sep 17, 2021 21.80 22.29 21.71 22.29 17,233 +0.29(+1.31%)
Sep 16, 2021 22.16 22.24 21.73 22.00 5,762 -0.12(-0.54%)
Sep 15, 2021 21.55 22.12 21.55 22.12 5,086 +0.47(+2.16%)
Sep 14, 2021 21.74 21.75 21.51 21.66 3,816 -0.30(-1.36%)
Sep 13, 2021 22.02 22.20 21.79 21.95 13,830 +0.01(+0.05%)
Sep 10, 2021 22.23 22.54 21.94 21.94 6,630 -0.30(-1.34%)
Sep 09, 2021 21.97 22.55 21.97 22.24 8,095 +0.13(+0.59%)
Sep 08, 2021 22.36 22.75 21.69 22.11 7,355 +0.02(+0.09%)
Sep 07, 2021 22.45 22.63 22.07 22.09 5,721 -0.08(-0.36%)
Sep 03, 2021 22.14 22.20 22.13 22.17 3,158 -0.25(-1.11%)
Sep 02, 2021 22.38 22.59 22.33 22.42 6,582 +0.13(+0.58%)
Sep 01, 2021 22.41 22.41 22.16 22.29 16,506 -0.03(-0.13%)
Aug 31, 2021 21.94 22.41 21.94 22.32 33,644 +0.30(+1.36%)
Aug 30, 2021 21.86 22.23 21.86 22.02 12,446 +0.35(+1.61%)
Aug 27, 2021 21.60 22.28 21.60 21.68 54,228 +0.09(+0.42%)
Aug 26, 2021 21.60 21.79 21.40 21.59 9,671 +0.00(+0.00%)
Aug 25, 2021 21.77 21.85 21.58 21.59 12,342 -0.12(-0.55%)
Aug 24, 2021 21.60 21.77 21.50 21.71 6,916 +0.08(+0.37%)
Aug 23, 2021 21.34 21.77 21.34 21.63 10,217 +0.06(+0.28%)
Aug 20, 2021 21.61 21.82 21.35 21.57 37,436 +0.03(+0.14%)
Aug 19, 2021 21.31 21.68 21.29 21.54 20,384 +0.15(+0.70%)
Aug 18, 2021 21.43 21.83 21.39 21.39 17,176 -0.18(-0.83%)
Aug 17, 2021 21.69 21.77 21.47 21.57 9,513 -0.16(-0.73%)
Aug 16, 2021 21.56 21.81 21.12 21.73 4,377 +0.08(+0.37%)
Aug 13, 2021 21.78 21.78 21.40 21.65 49,688 -0.27(-1.23%)
Aug 12, 2021 22.16 22.16 21.74 21.91 6,212 -0.10(-0.45%)
Aug 11, 2021 21.91 22.07 21.60 22.01 28,835 +0.22(+1.01%)
Aug 10, 2021 21.75 21.99 21.53 21.79 23,933 +0.02(+0.09%)
Aug 09, 2021 21.79 21.82 21.61 21.78 16,828 +0.06(+0.27%)
Aug 06, 2021 21.42 21.94 21.42 21.72 21,672 +0.32(+1.48%)
Aug 05, 2021 21.17 21.57 21.08 21.40 25,406 +0.28(+1.31%)
Aug 04, 2021 21.36 21.49 21.09 21.12 7,111 -0.48(-2.20%)
Aug 03, 2021 21.02 21.60 20.97 21.60 26,342 +0.54(+2.54%)
Aug 02, 2021 21.39 21.96 21.00 21.06 43,887 -0.35(-1.62%)
Jul 30, 2021 21.29 21.65 21.29 21.41 18,114 +0.06(+0.28%)
Jul 29, 2021 21.34 21.54 21.12 21.35 24,031 +0.03(+0.14%)
Jul 28, 2021 20.78 21.53 20.72 21.32 87,070 +0.49(+2.33%)
Jul 27, 2021 20.85 21.19 20.75 20.83 50,361 -0.18(-0.85%)
Jul 26, 2021 20.89 21.31 20.85 21.01 57,578 +0.09(+0.43%)
Jul 23, 2021 20.33 21.17 20.33 20.92 54,312 +0.55(+2.68%)
Jul 22, 2021 20.65 20.69 20.34 20.38 23,839 -0.34(-1.63%)
Jul 21, 2021 20.92 21.10 20.69 20.71 23,452 -0.02(-0.10%)
Jul 20, 2021 20.29 21.02 20.29 20.73 75,051 +0.56(+2.75%)
Jul 19, 2021 20.48 20.62 20.15 20.18 51,769 -0.67(-3.23%)
Jul 16, 2021 21.34 21.34 20.83 20.85 31,691 -0.45(-2.09%)
Jul 15, 2021 21.36 21.47 21.05 21.30 180,346 -0.09(-0.42%)
Jul 14, 2021 21.48 21.62 21.24 21.39 116,527 -0.11(-0.51%)
Jul 13, 2021 21.53 21.66 21.36 21.50 200,952 -0.09(-0.41%)
Jul 12, 2021 21.98 22.06 21.44 21.59 519,936 +1.15(+5.60%)
Jul 09, 2021 20.46 20.64 20.38 20.44 10,322 +0.09(+0.46%)
Jul 08, 2021 20.28 21.23 20.04 20.35 36,041 -0.03(-0.15%)
Jul 07, 2021 20.65 20.96 20.21 20.38 26,804 -0.28(-1.34%)
Jul 06, 2021 21.17 21.17 20.47 20.65 61,179 -0.52(-2.44%)
Jul 02, 2021 20.78 21.29 20.62 21.17 23,707 +0.34(+1.62%)
Jul 01, 2021 20.53 20.93 20.27 20.83 71,447 +0.32(+1.55%)
Jun 30, 2021 20.33 20.67 20.33 20.52 31,196 +0.23(+1.12%)
Jun 29, 2021 20.75 20.77 20.17 20.29 11,085 -0.36(-1.73%)
Jun 28, 2021 20.36 20.65 20.28 20.64 27,845 +0.43(+2.11%)
Jun 25, 2021 20.17 20.68 20.17 20.22 1,183,267 -0.01(-0.05%)
Jun 24, 2021 19.91 20.30 19.38 20.23 101,650 +0.56(+2.82%)
Jun 23, 2021 19.37 19.85 19.35 19.67 45,682 -0.01(-0.05%)
Jun 22, 2021 19.72 19.86 19.58 19.68 46,237 -0.26(-1.29%)
Jun 21, 2021 19.72 20.28 19.54 19.94 37,868 +0.20(+1.00%)
Jun 18, 2021 20.13 20.16 19.54 19.74 57,167 -0.60(-2.97%)
Jun 17, 2021 20.54 20.54 20.15 20.35 47,897 -0.08(-0.39%)
Jun 16, 2021 20.21 20.47 20.13 20.43 28,307 +0.28(+1.38%)
Jun 15, 2021 20.30 20.30 19.87 20.15 24,819 -0.08(-0.39%)
Jun 14, 2021 20.58 20.78 20.08 20.23 54,560 -0.37(-1.78%)
Jun 11, 2021 20.38 20.64 20.26 20.60 14,172 +0.14(+0.68%)
Jun 10, 2021 20.66 20.69 20.35 20.46 22,693 -0.21(-1.01%)
Jun 09, 2021 20.80 20.80 20.03 20.66 21,240 -0.21(-1.00%)
Jun 08, 2021 21.02 21.05 20.58 20.87 18,255 +0.09(+0.43%)
Jun 07, 2021 20.77 20.89 20.71 20.78 39,381 -0.09(-0.43%)
Jun 04, 2021 20.51 20.98 20.51 20.87 17,567 +0.20(+0.96%)
Jun 03, 2021 20.78 20.92 19.92 20.67 18,435 -0.17(-0.81%)
Jun 02, 2021 20.84 20.97 20.77 20.84 17,480 +0.00(+0.00%)
Jun 01, 2021 21.11 21.11 20.77 20.84 13,422 -0.08(-0.38%)
May 28, 2021 21.06 21.09 19.91 20.92 14,746 -0.04(-0.19%)
May 27, 2021 20.24 21.11 20.24 20.96 55,710 +0.02(+0.10%)
May 26, 2021 20.77 20.99 20.77 20.94 24,838 -0.08(-0.38%)
May 25, 2021 21.02 21.23 20.92 21.02 30,091 -0.12(-0.56%)
May 24, 2021 21.04 21.14 20.82 21.14 17,325 +0.32(+1.52%)
May 21, 2021 20.82 21.05 20.67 20.82 28,313 +0.12(+0.57%)
May 20, 2021 20.08 20.70 20.08 20.70 27,947 +0.62(+3.11%)
May 19, 2021 19.63 20.15 19.63 20.08 24,385 +0.45(+2.27%)
May 18, 2021 19.60 19.71 19.54 19.63 21,019 -0.11(-0.55%)
May 17, 2021 19.45 19.81 19.36 19.74 15,478 +0.11(+0.56%)
May 14, 2021 18.64 19.68 18.64 19.63 30,706 +0.98(+5.26%)
May 13, 2021 18.22 18.79 18.22 18.65 16,057 +0.46(+2.51%)
May 12, 2021 18.26 18.37 18.10 18.20 30,643 -0.12(-0.65%)
May 11, 2021 18.34 18.54 18.20 18.31 18,677 +0.09(+0.49%)
May 10, 2021 18.69 18.69 18.03 18.23 26,272 -0.41(-2.22%)
May 07, 2021 18.53 18.65 18.32 18.64 24,966 +0.10(+0.53%)
May 06, 2021 18.45 18.60 18.44 18.54 25,745 -0.05(-0.27%)
May 05, 2021 18.73 18.93 18.29 18.59 37,349 -0.14(-0.74%)
May 04, 2021 18.75 18.90 18.38 18.73 27,567 +0.21(+1.12%)
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.