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, 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%)
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.