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 (%)
May 31, 2019 17.81 17.88 17.70 17.70 4,005 -0.28(-1.53%)
May 30, 2019 18.05 18.05 17.81 17.98 3,307 +0.17(+0.96%)
May 29, 2019 17.90 18.07 17.81 17.81 4,054 -0.13(-0.74%)
May 28, 2019 17.84 18.05 17.64 17.94 6,722 +0.15(+0.85%)
May 24, 2019 17.73 18.31 17.58 17.79 8,642 +0.31(+1.79%)
May 23, 2019 17.86 18.00 17.36 17.48 15,231 -0.37(-2.07%)
May 22, 2019 17.85 18.02 17.85 17.85 2,701 -0.17(-0.95%)
May 21, 2019 18.02 18.02 18.02 18.02 1,839 +0.00(+0.00%)
May 20, 2019 17.90 18.02 17.85 18.02 2,691 +0.12(+0.69%)
May 17, 2019 17.89 18.02 17.89 17.89 2,529 -0.13(-0.74%)
May 16, 2019 17.97 18.03 17.94 18.03 4,034 +0.06(+0.32%)
May 15, 2019 17.80 17.97 17.80 17.97 1,342 -0.01(-0.05%)
May 14, 2019 17.83 17.98 17.83 17.98 3,302 +0.20(+1.12%)
May 13, 2019 17.90 17.97 17.75 17.78 6,981 -0.20(-1.11%)
May 10, 2019 18.01 18.01 17.89 17.98 3,056 +0.09(+0.50%)
May 09, 2019 17.91 18.28 17.89 17.89 2,027 -0.08(-0.42%)
May 08, 2019 17.95 18.11 17.91 17.96 3,233 +0.01(+0.05%)
May 07, 2019 17.78 17.95 17.78 17.95 2,777 +0.17(+0.96%)
May 06, 2019 17.78 18.30 17.78 17.78 2,832 -0.51(-2.79%)
May 03, 2019 18.00 18.30 17.83 18.30 2,962 +0.39(+2.16%)
May 02, 2019 18.01 18.05 17.71 17.91 2,699 +0.16(+0.90%)
May 01, 2019 17.81 17.93 17.70 17.75 2,669 +0.00(+0.00%)
Apr 30, 2019 17.81 17.81 17.68 17.75 13,624 -0.02(-0.11%)
Apr 29, 2019 17.59 17.77 17.59 17.77 5,225 +0.18(+1.02%)
Apr 26, 2019 17.58 17.71 17.55 17.59 3,703 +0.01(+0.05%)
Apr 25, 2019 17.43 17.61 17.42 17.58 4,966 +0.16(+0.92%)
Apr 24, 2019 17.46 17.53 17.42 17.42 2,967 -0.09(-0.49%)
Apr 23, 2019 17.37 17.50 17.37 17.50 10,088 +0.14(+0.82%)
Apr 22, 2019 17.44 17.44 17.30 17.36 7,547 -0.12(-0.70%)
Apr 18, 2019 17.28 17.48 16.28 17.48 6,455 +0.22(+1.26%)
Apr 17, 2019 17.47 17.52 17.27 17.27 2,508 -0.04(-0.22%)
Apr 16, 2019 17.27 17.55 17.27 17.30 5,243 -0.16(-0.92%)
Apr 15, 2019 17.23 17.46 17.21 17.46 2,819 +0.24(+1.37%)
Apr 12, 2019 17.44 17.54 17.22 17.23 3,174 -0.05(-0.27%)
Apr 11, 2019 17.57 17.60 17.27 17.27 1,593 -0.09(-0.54%)
Apr 10, 2019 17.16 17.46 17.16 17.37 6,459 +0.11(+0.66%)
Apr 09, 2019 17.26 17.26 17.26 17.26 1,994 -0.05(-0.27%)
Apr 08, 2019 17.26 17.36 17.26 17.30 8,768 -0.07(-0.38%)
Apr 05, 2019 17.18 17.40 17.12 17.37 18,095 -0.02(-0.11%)
Apr 04, 2019 17.24 17.48 17.09 17.39 7,451 +0.10(+0.60%)
Apr 03, 2019 17.12 17.39 16.88 17.28 6,192 +0.21(+1.22%)
Apr 02, 2019 16.82 17.08 16.82 17.08 5,925 +0.16(+0.95%)
Apr 01, 2019 17.16 17.16 16.86 16.92 5,440 +0.12(+0.73%)
Mar 29, 2019 17.09 17.27 16.79 16.79 5,291 -0.27(-1.61%)
Mar 28, 2019 17.20 17.20 16.73 17.07 4,888 +0.43(+2.61%)
Mar 27, 2019 16.39 16.66 16.39 16.63 8,861 +0.25(+1.50%)
Mar 26, 2019 15.70 16.41 15.70 16.39 11,349 +0.71(+4.52%)
Mar 25, 2019 16.77 17.23 15.56 15.68 7,437 -1.16(-6.90%)
Mar 22, 2019 17.61 17.64 16.84 16.84 12,380 -0.67(-3.83%)
Mar 21, 2019 17.32 17.73 17.32 17.51 9,865 -0.05(-0.30%)
Mar 20, 2019 17.77 17.77 17.50 17.56 5,632 +0.06(+0.35%)
Mar 19, 2019 17.50 17.50 17.50 17.50 1,176 -0.17(-0.96%)
Mar 18, 2019 17.68 17.71 17.56 17.67 4,953 +0.17(+0.97%)
Mar 15, 2019 17.61 17.91 17.48 17.50 32,592 -0.21(-1.17%)
Mar 14, 2019 17.55 17.71 17.41 17.71 3,619 +0.04(+0.21%)
Mar 13, 2019 17.72 17.83 17.58 17.67 5,478 +0.05(+0.27%)
Mar 12, 2019 17.72 17.72 17.62 17.62 3,331 -0.09(-0.53%)
Mar 11, 2019 17.36 17.72 17.36 17.72 29,111 +0.29(+1.68%)
Mar 08, 2019 17.32 17.67 17.32 17.43 4,867 +0.06(+0.33%)
Mar 07, 2019 17.69 17.69 17.36 17.37 7,971 -0.27(-1.55%)
Mar 06, 2019 17.71 17.71 17.64 17.64 3,012 +0.12(+0.70%)
Mar 05, 2019 17.68 17.68 17.36 17.52 4,184 -0.03(-0.16%)
Mar 04, 2019 17.77 17.77 17.55 17.55 3,666 -0.35(-1.95%)
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.