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 29, 2020 12.32 12.48 12.02 12.43 29,347 -0.12(-0.93%)
May 28, 2020 12.92 13.64 12.48 12.54 31,551 -0.15(-1.14%)
May 27, 2020 12.62 12.99 11.92 12.69 34,784 +0.38(+3.07%)
May 26, 2020 11.68 12.32 11.68 12.31 18,861 +0.93(+8.16%)
May 22, 2020 11.65 11.66 11.28 11.38 19,220 -0.02(-0.17%)
May 21, 2020 11.87 12.11 11.33 11.40 16,977 -0.21(-1.83%)
May 20, 2020 10.92 11.74 10.92 11.61 25,790 +0.93(+8.70%)
May 19, 2020 12.48 12.53 10.49 10.68 50,221 -1.88(-14.95%)
May 18, 2020 11.61 12.58 11.61 12.56 20,917 +1.29(+11.42%)
May 15, 2020 11.07 11.61 10.65 11.27 11,883 +0.15(+1.30%)
May 14, 2020 11.38 11.38 10.79 11.13 37,754 -0.31(-2.71%)
May 13, 2020 11.74 12.05 11.16 11.44 30,245 -0.29(-2.48%)
May 12, 2020 12.33 12.33 11.61 11.73 26,126 -0.76(-6.12%)
May 11, 2020 12.14 12.72 11.85 12.49 14,416 +0.17(+1.41%)
May 08, 2020 12.16 12.49 12.16 12.32 13,528 +0.21(+1.75%)
May 07, 2020 12.07 12.11 11.73 12.11 18,657 +0.33(+2.77%)
May 06, 2020 12.04 12.66 11.20 11.78 25,839 +0.06(+0.49%)
May 05, 2020 12.12 12.48 11.71 11.72 18,210 -0.07(-0.57%)
May 04, 2020 12.13 12.35 11.22 11.79 13,283 -0.70(-5.62%)
May 01, 2020 11.85 12.73 11.49 12.49 17,066 +0.29(+2.36%)
Apr 30, 2020 12.41 12.62 11.59 12.20 19,499 -0.64(-5.01%)
Apr 29, 2020 11.93 12.88 11.93 12.85 33,544 +1.66(+14.86%)
Apr 28, 2020 11.07 11.37 10.86 11.19 11,623 +0.22(+2.02%)
Apr 27, 2020 10.06 10.96 9.984 10.96 10,551 +0.91(+9.08%)
Apr 24, 2020 9.494 10.05 9.465 10.05 21,437 +0.56(+5.87%)
Apr 23, 2020 9.878 9.928 8.658 9.494 40,029 -0.47(-4.73%)
Apr 22, 2020 10.32 10.32 9.869 9.965 17,394 -0.03(-0.29%)
Apr 21, 2020 9.619 9.994 9.619 9.994 9,324 -0.02(-0.19%)
Apr 20, 2020 10.52 11.13 9.869 10.01 18,848 -0.51(-4.84%)
Apr 17, 2020 10.38 10.88 10.38 10.52 18,003 +0.43(+4.29%)
Apr 16, 2020 10.43 12.34 9.840 10.09 19,330 -0.32(-3.05%)
Apr 15, 2020 12.03 12.03 10.41 10.41 6,126 -1.90(-15.46%)
Apr 14, 2020 12.07 12.59 12.07 12.31 6,573 +0.63(+5.43%)
Apr 13, 2020 12.31 12.59 11.68 11.68 4,518 -0.87(-6.97%)
Apr 09, 2020 12.85 12.95 12.28 12.55 12,904 +0.09(+0.69%)
Apr 08, 2020 11.70 12.55 11.63 12.46 17,387 +1.17(+10.38%)
Apr 07, 2020 10.86 11.99 10.86 11.29 19,688 +0.73(+6.92%)
Apr 06, 2020 11.84 12.21 9.698 10.56 43,023 -1.04(-8.95%)
Apr 03, 2020 11.85 12.37 11.35 11.60 16,130 -0.50(-4.13%)
Apr 02, 2020 11.72 12.71 11.61 12.10 31,080 +0.84(+7.42%)
Apr 01, 2020 13.40 13.40 11.26 11.26 35,030 -1.47(-11.55%)
Mar 31, 2020 12.85 14.56 12.55 12.73 31,584 -0.23(-1.78%)
Mar 30, 2020 12.85 12.97 12.08 12.96 12,147 +0.57(+4.57%)
Mar 27, 2020 12.36 12.75 12.18 12.40 13,424 -0.38(-3.01%)
Mar 26, 2020 12.88 12.88 12.17 12.78 12,679 +0.86(+7.17%)
Mar 25, 2020 11.83 12.97 11.53 11.93 15,143 -0.26(-2.13%)
Mar 24, 2020 12.31 13.77 11.83 12.18 20,203 +0.08(+0.64%)
Mar 23, 2020 12.18 12.18 10.80 12.11 8,287 -0.14(-1.18%)
Mar 20, 2020 12.04 12.75 11.59 12.25 23,102 -0.05(-0.39%)
Mar 19, 2020 11.60 12.46 10.45 12.30 17,801 +0.69(+5.96%)
Mar 18, 2020 11.64 12.48 11.23 11.61 17,100 -0.23(-1.95%)
Mar 17, 2020 11.10 12.83 11.08 11.84 31,130 +0.68(+6.12%)
Mar 16, 2020 13.78 13.78 9.913 11.16 15,719 -2.90(-20.64%)
Mar 13, 2020 13.91 14.18 13.02 14.06 14,777 +1.08(+8.29%)
Mar 12, 2020 10.38 14.38 10.38 12.98 17,489 -1.43(-9.93%)
Mar 11, 2020 14.56 14.65 14.41 14.41 14,634 -0.23(-1.57%)
Mar 10, 2020 14.75 14.78 14.41 14.64 17,515 +0.39(+2.76%)
Mar 09, 2020 16.39 16.39 13.83 14.25 15,696 -2.74(-16.12%)
Mar 06, 2020 17.06 17.06 16.34 16.99 7,284 +0.12(+0.68%)
Mar 05, 2020 17.44 17.44 16.74 16.87 9,243 -0.61(-3.46%)
Mar 04, 2020 17.49 17.67 17.32 17.48 9,015 -0.01(-0.05%)
Mar 03, 2020 17.70 17.70 17.31 17.49 11,615 -0.37(-2.10%)
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.