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 (%)
Feb 26, 2021 18.00 18.49 17.53 17.55 15,300 +0.30(+1.74%)
Feb 25, 2021 18.40 18.97 17.25 17.25 12,843 -0.86(-4.75%)
Feb 24, 2021 19.37 19.37 17.94 18.11 10,131 +0.09(+0.50%)
Feb 23, 2021 17.71 19.51 17.71 18.02 11,440 +0.19(+1.07%)
Feb 22, 2021 17.41 18.04 17.26 17.83 8,573 +0.38(+2.18%)
Feb 19, 2021 17.42 17.50 17.12 17.45 10,900 -0.01(-0.06%)
Feb 18, 2021 17.19 17.49 17.19 17.46 8,332 +0.08(+0.46%)
Feb 17, 2021 17.49 17.49 17.30 17.38 3,935 -0.07(-0.40%)
Feb 16, 2021 17.16 17.60 16.66 17.45 15,053 +0.07(+0.40%)
Feb 12, 2021 17.31 17.38 17.15 17.38 11,200 +0.06(+0.35%)
Feb 11, 2021 17.31 17.52 17.15 17.32 14,658 -0.26(-1.48%)
Feb 10, 2021 17.84 18.03 17.53 17.58 8,718 -0.07(-0.40%)
Feb 09, 2021 17.53 18.00 17.53 17.65 11,253 -0.07(-0.40%)
Feb 08, 2021 17.45 18.04 17.08 17.72 21,762 +0.41(+2.37%)
Feb 05, 2021 17.16 17.38 16.99 17.31 13,700 +0.24(+1.41%)
Feb 04, 2021 16.51 17.69 16.51 17.07 117,898 +0.58(+3.52%)
Feb 03, 2021 16.23 16.52 16.23 16.49 12,689 +0.26(+1.60%)
Feb 02, 2021 16.02 16.33 15.92 16.23 7,758 +0.30(+1.88%)
Feb 01, 2021 15.75 16.17 15.36 15.93 15,567 +0.50(+3.24%)
Jan 29, 2021 15.28 15.71 15.13 15.43 12,500 +0.02(+0.13%)
Jan 28, 2021 14.94 15.45 14.90 15.41 23,831 +0.51(+3.42%)
Jan 27, 2021 15.31 15.46 14.65 14.90 19,578 -0.57(-3.68%)
Jan 26, 2021 15.33 15.48 15.33 15.47 14,461 +0.15(+0.98%)
Jan 25, 2021 15.46 15.49 15.23 15.32 13,643 -0.14(-0.91%)
Jan 22, 2021 15.13 15.46 15.09 15.46 14,500 +0.23(+1.51%)
Jan 21, 2021 15.43 15.52 15.23 15.23 12,428 -0.26(-1.68%)
Jan 20, 2021 15.52 15.59 15.33 15.49 9,373 -0.06(-0.39%)
Jan 19, 2021 15.79 15.79 15.29 15.55 12,614 -0.20(-1.27%)
Jan 15, 2021 15.87 16.00 15.75 15.75 7,200 -0.32(-1.99%)
Jan 14, 2021 16.31 16.31 15.51 16.07 10,574 -0.23(-1.41%)
Jan 13, 2021 16.72 16.72 16.10 16.30 15,203 -0.75(-4.40%)
Jan 12, 2021 16.59 17.05 16.44 17.05 9,851 +0.23(+1.37%)
Jan 11, 2021 16.51 17.17 16.20 16.82 6,626 -0.31(-1.81%)
Jan 08, 2021 17.35 17.35 16.95 17.13 6,700 -0.18(-1.04%)
Jan 07, 2021 17.62 17.62 16.77 17.31 13,014 -0.27(-1.54%)
Jan 06, 2021 15.96 17.75 15.70 17.58 29,689 +1.73(+10.91%)
Jan 05, 2021 15.68 16.00 15.50 15.85 18,514 +0.29(+1.86%)
Jan 04, 2021 15.93 15.93 15.02 15.56 23,718 -0.31(-1.95%)
Dec 31, 2020 15.87 15.87 15.87 9,745 -0.27(-1.67%)
Dec 30, 2020 16.38 16.38 16.00 16.14 9,745 -0.32(-1.94%)
Dec 29, 2020 16.65 16.65 16.27 16.46 8,375 -0.23(-1.38%)
Dec 28, 2020 17.03 17.03 16.67 16.69 4,408 -0.25(-1.48%)
Dec 24, 2020 17.04 17.04 16.91 16.94 6,800 -0.12(-0.73%)
Dec 23, 2020 17.26 17.27 16.84 17.07 11,630 -0.22(-1.30%)
Dec 22, 2020 17.56 17.56 17.19 17.29 16,513 -0.29(-1.65%)
Dec 21, 2020 17.88 18.00 17.12 17.58 4,670 -0.45(-2.50%)
Dec 18, 2020 18.34 18.40 17.76 18.03 50,300 -0.19(-1.04%)
Dec 17, 2020 18.17 18.23 17.83 18.22 7,759 -0.05(-0.27%)
Dec 16, 2020 18.25 18.58 18.20 18.27 8,937 +0.04(+0.22%)
Dec 15, 2020 17.25 18.40 17.22 18.23 10,484 +1.17(+6.86%)
Dec 14, 2020 18.03 18.03 17.06 17.06 8,780 -0.84(-4.69%)
Dec 11, 2020 17.74 17.90 17.74 17.90 1,700 -0.41(-2.24%)
Dec 10, 2020 18.10 18.36 17.90 18.31 10,153 +0.26(+1.44%)
Dec 09, 2020 18.02 18.58 18.00 18.05 18,497 +0.03(+0.17%)
Dec 08, 2020 17.31 18.06 17.29 18.02 13,487 +0.92(+5.38%)
Dec 07, 2020 17.05 17.59 16.89 17.10 11,015 +0.09(+0.53%)
Dec 04, 2020 16.44 17.23 16.44 17.01 7,500 +0.80(+4.94%)
Dec 03, 2020 16.39 16.59 16.21 16.21 4,121 -0.13(-0.80%)
Dec 02, 2020 16.11 16.50 16.11 16.34 6,031 +0.13(+0.80%)
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.