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 (%)
Sep 30, 2020 11.59 11.59 11.59 11.59 1,998 -0.05(-0.42%)
Sep 29, 2020 11.38 12.13 11.38 11.64 1,200 +0.22(+1.96%)
Sep 28, 2020 11.06 11.59 11.06 11.42 6,867 +0.48(+4.36%)
Sep 25, 2020 10.78 11.19 10.78 10.94 8,518 +0.08(+0.72%)
Sep 24, 2020 10.98 10.98 10.83 10.86 8,574 -0.12(-1.06%)
Sep 23, 2020 11.47 11.59 10.87 10.98 11,152 -0.46(-4.00%)
Sep 22, 2020 11.59 11.59 11.31 11.44 7,364 -0.14(-1.18%)
Sep 21, 2020 11.80 11.80 11.36 11.57 17,504 -0.51(-4.19%)
Sep 18, 2020 11.92 12.08 11.66 12.08 46,801 +0.30(+2.56%)
Sep 17, 2020 11.69 11.95 11.51 11.78 9,485 +0.02(+0.17%)
Sep 16, 2020 11.68 11.94 11.57 11.76 14,248 +0.04(+0.33%)
Sep 15, 2020 11.75 11.86 11.45 11.72 3,647 -0.11(-0.91%)
Sep 14, 2020 11.44 11.83 11.44 11.83 64,094 +0.23(+2.02%)
Sep 11, 2020 11.51 11.76 11.20 11.59 13,547 +0.02(+0.17%)
Sep 10, 2020 12.09 12.09 11.56 11.57 4,302 +0.02(+0.17%)
Sep 09, 2020 11.63 11.79 11.45 11.56 9,160 +0.01(+0.08%)
Sep 08, 2020 11.63 11.65 11.51 11.55 8,391 -0.15(-1.25%)
Sep 04, 2020 11.82 11.82 11.56 11.69 9,545 +0.01(+0.08%)
Sep 03, 2020 11.76 12.18 11.55 11.68 73,810 -0.09(-0.75%)
Sep 02, 2020 11.84 11.94 11.71 11.77 30,631 -0.07(-0.58%)
Sep 01, 2020 11.86 12.30 11.78 11.84 6,453 -0.02(-0.16%)
Aug 31, 2020 12.13 12.25 11.86 11.86 15,347 -0.37(-3.03%)
Aug 28, 2020 12.23 12.56 12.10 12.23 6,979 -0.01(-0.08%)
Aug 27, 2020 12.60 12.63 12.18 12.24 5,726 +0.20(+1.70%)
Aug 26, 2020 12.41 12.52 12.02 12.03 15,546 -0.24(-1.98%)
Aug 25, 2020 12.03 12.64 11.94 12.28 12,833 +0.39(+3.28%)
Aug 24, 2020 12.02 12.17 11.89 11.89 5,013 +0.04(+0.33%)
Aug 21, 2020 12.67 12.67 11.79 11.85 37,256 -0.90(-7.03%)
Aug 20, 2020 12.79 13.50 12.61 12.74 9,783 -0.05(-0.38%)
Aug 19, 2020 12.68 12.95 12.34 12.79 20,140 +0.05(+0.38%)
Aug 18, 2020 12.88 13.09 12.65 12.74 7,816 -0.07(-0.53%)
Aug 17, 2020 13.18 13.18 12.81 12.81 3,338 -0.32(-2.45%)
Aug 14, 2020 12.79 13.20 12.76 13.13 16,113 +0.24(+1.89%)
Aug 13, 2020 13.00 13.00 12.80 12.89 2,261 -0.19(-1.42%)
Aug 12, 2020 13.13 13.37 13.06 13.08 7,656 +0.11(+0.83%)
Aug 11, 2020 12.82 13.29 12.81 12.97 13,220 +0.12(+0.91%)
Aug 10, 2020 12.33 13.47 12.33 12.85 20,484 +0.61(+4.98%)
Aug 07, 2020 11.90 12.33 11.88 12.24 8,163 +0.38(+3.18%)
Aug 06, 2020 11.91 12.15 11.84 11.86 14,064 -0.37(-3.01%)
Aug 05, 2020 11.92 12.23 11.71 12.23 39,706 +0.42(+3.52%)
Aug 04, 2020 11.68 11.82 11.63 11.82 6,565 -0.02(-0.16%)
Aug 03, 2020 12.10 12.10 11.81 11.84 13,070 -0.13(-1.05%)
Jul 31, 2020 11.53 12.16 11.53 11.96 8,370 +0.34(+2.91%)
Jul 30, 2020 11.83 11.83 11.62 11.62 3,024 -0.21(-1.80%)
Jul 29, 2020 11.71 12.08 11.71 11.84 5,338 -0.22(-1.85%)
Jul 28, 2020 11.74 12.06 11.74 12.06 4,272 +0.09(+0.73%)
Jul 27, 2020 11.52 12.06 11.52 11.97 2,458 +0.45(+3.95%)
Jul 24, 2020 11.93 11.98 11.52 11.52 3,926 -0.35(-2.94%)
Jul 23, 2020 11.64 12.02 11.64 11.86 2,409 +0.12(+0.99%)
Jul 22, 2020 11.87 11.94 11.53 11.75 6,658 -0.13(-1.06%)
Jul 21, 2020 11.81 12.08 11.50 11.87 7,041 +0.42(+3.63%)
Jul 20, 2020 11.31 11.46 11.31 11.46 1,748 +0.07(+0.60%)
Jul 17, 2020 11.64 12.34 11.36 11.39 14,983 -0.29(-2.49%)
Jul 16, 2020 12.05 12.05 11.68 11.68 4,134 -0.27(-2.27%)
Jul 15, 2020 11.61 12.35 11.52 11.95 22,043 +0.44(+3.78%)
Jul 14, 2020 11.80 11.80 11.34 11.52 9,879 +0.05(+0.42%)
Jul 13, 2020 11.65 12.08 11.29 11.47 14,765 +0.00(+0.00%)
Jul 10, 2020 12.41 12.41 11.28 11.47 5,063 +0.17(+1.54%)
Jul 09, 2020 11.50 12.17 11.15 11.29 21,816 -0.19(-1.68%)
Jul 08, 2020 11.65 11.65 11.49 11.49 23,903 -0.15(-1.25%)
Jul 07, 2020 11.82 12.13 11.63 11.63 5,052 -0.28(-2.36%)
Jul 06, 2020 12.40 12.40 11.48 11.91 36,762 -0.26(-2.15%)
Jul 02, 2020 12.09 12.17 11.96 12.17 2,893 +0.34(+2.86%)
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.