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 (%)
Aug 31, 2005 18.24 18.28 18.24 18.27 983 -0.03(-0.16%)
Aug 30, 2005 17.58 18.30 17.58 18.30 8,572 +0.80(+4.59%)
Aug 29, 2005 17.58 17.58 17.47 17.50 338 +0.10(+0.59%)
Aug 26, 2005 17.48 17.48 17.39 17.39 875 -0.09(-0.52%)
Aug 25, 2005 17.50 17.50 17.48 17.48 23,159 -0.09(-0.52%)
Aug 24, 2005 17.58 17.58 17.48 17.58 9,066 +0.00(+0.00%)
Aug 23, 2005 17.58 17.71 17.58 17.58 2,403 +0.00(+0.00%)
Aug 22, 2005 17.67 17.70 17.58 17.58 12,350 -0.77(-4.19%)
Aug 19, 2005 18.31 18.95 17.67 18.34 2,223 -0.42(-2.22%)
Aug 18, 2005 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Aug 17, 2005 18.31 18.76 18.31 18.76 873 +0.13(+0.72%)
Aug 16, 2005 18.78 18.78 18.63 18.63 1,092 -0.59(-3.10%)
Aug 15, 2005 19.23 19.23 19.22 19.22 1,118 -0.42(-2.14%)
Aug 12, 2005 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 11, 2005 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 10, 2005 20.05 20.05 19.04 19.64 1,123 -0.36(-1.78%)
Aug 09, 2005 19.41 20.00 18.93 20.00 1,223 +0.79(+4.10%)
Aug 08, 2005 18.99 19.21 18.99 19.21 240 +0.41(+2.19%)
Aug 05, 2005 19.11 19.11 18.78 18.80 470 +0.03(+0.19%)
Aug 04, 2005 18.58 18.77 18.58 18.77 1,157 +0.18(+1.00%)
Aug 03, 2005 18.02 18.58 18.02 18.58 1,420 +0.57(+3.15%)
Aug 02, 2005 17.42 18.27 17.42 18.02 764 +0.16(+0.92%)
Aug 01, 2005 17.87 18.23 17.43 17.85 2,840 -0.46(-2.50%)
Jul 29, 2005 18.31 18.31 18.31 18.31 436 -0.10(-0.54%)
Jul 28, 2005 18.41 18.41 18.41 18.41 783 +0.10(+0.54%)
Jul 27, 2005 18.31 18.31 18.31 18.31 3,932 +0.00(+0.00%)
Jul 26, 2005 18.31 18.31 18.31 18.31 436 +0.23(+1.27%)
Jul 25, 2005 18.58 18.58 17.74 18.08 1,185 -0.23(-1.25%)
Jul 22, 2005 18.31 18.31 18.31 18.31 1,747 +0.46(+2.56%)
Jul 21, 2005 18.03 18.03 17.85 17.85 800 -0.18(-1.02%)
Jul 20, 2005 18.03 18.03 18.03 18.03 546 +0.36(+2.04%)
Jul 19, 2005 17.67 17.67 17.67 17.67 289 -0.61(-3.32%)
Jul 18, 2005 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jul 15, 2005 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Jul 14, 2005 17.67 18.31 17.64 18.28 1,638 -0.03(-0.15%)
Jul 13, 2005 17.85 18.31 17.51 18.31 1,112 +0.24(+1.32%)
Jul 12, 2005 17.85 18.07 17.85 18.07 1,498 +0.22(+1.23%)
Jul 11, 2005 17.52 17.85 17.49 17.85 2,584 -0.21(-1.17%)
Jul 08, 2005 18.07 18.08 18.06 18.06 873 +0.03(+0.15%)
Jul 07, 2005 18.03 18.03 18.03 18.03 0 +0.00(+0.00%)
Jul 06, 2005 18.03 18.03 17.50 18.03 3,168 +0.01(+0.05%)
Jul 05, 2005 18.07 18.07 17.16 18.02 1,310 -0.04(-0.20%)
Jul 01, 2005 17.94 18.06 17.94 18.06 327 +0.06(+0.36%)
Jun 30, 2005 17.84 18.00 16.84 18.00 2,492 +0.15(+0.82%)
Jun 29, 2005 18.08 18.08 16.99 17.85 3,277 -0.23(-1.27%)
Jun 28, 2005 18.08 18.08 18.08 18.08 2,840 +0.13(+0.73%)
Jun 27, 2005 18.08 18.08 17.95 17.95 436 +0.13(+0.75%)
Jun 24, 2005 18.00 18.00 17.42 17.81 873 -0.17(-0.97%)
Jun 23, 2005 18.31 18.31 16.81 17.99 6,099 -0.30(-1.65%)
Jun 22, 2005 17.39 18.29 17.39 18.29 2,917 +0.90(+5.16%)
Jun 21, 2005 17.20 17.39 17.20 17.39 2,731 +0.14(+0.80%)
Jun 20, 2005 16.82 17.26 16.82 17.26 770 -0.05(-0.26%)
Jun 17, 2005 17.04 17.30 16.76 17.30 3,648 +1.01(+6.18%)
Jun 16, 2005 16.31 16.74 16.03 16.29 339,248 -0.01(-0.06%)
Jun 15, 2005 16.34 16.34 16.30 16.30 458 -0.40(-2.41%)
Jun 14, 2005 16.71 16.71 16.71 16.71 495 +0.00(+0.00%)
Jun 13, 2005 16.93 16.93 16.71 16.71 1,201 +0.22(+1.33%)
Jun 10, 2005 16.48 16.49 16.48 16.49 1,374 -0.45(-2.65%)
Jun 09, 2005 16.93 16.93 16.93 16.93 0 +0.00(+0.00%)
Jun 08, 2005 16.72 16.93 16.72 16.93 1,056 +0.21(+1.26%)
Jun 07, 2005 16.72 16.72 16.72 16.72 327 -0.04(-0.25%)
Jun 06, 2005 16.77 16.77 16.77 16.77 218 +0.29(+1.76%)
Jun 03, 2005 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jun 02, 2005 16.48 16.52 16.48 16.48 961 -0.14(-0.83%)
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.