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%)
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.