1st Constitution Bancorp (NJ) Historical Stock Prices

FCCY 
$11.62
*  
0.02
0.17%
Get FCCY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FCCY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCCY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.59  11.81  11.59  11.62 9,541
02/04/2016 11.59 11.64 11.59 11.64 5,917
02/03/2016 11.39 11.6 11.34 11.58 4,267
02/02/2016 11.94 11.94 11.28 11.48 39,272
02/01/2016 12.09 12.235 11.8139 12.1 1,616
01/29/2016 11.9 12.25 11.7925 12.14 13,581
01/28/2016 11.8763 11.91 11.8763 11.91 1,100
01/27/2016 11.76 11.81 11.76 11.77 2,536
01/26/2016 11.65 11.75 11.65 11.75 8,204
01/25/2016 11.66 11.76 11.51 11.51 2,321
01/22/2016 11.68 11.8 11.68 11.76 4,161
01/21/2016 11.81 11.819 11.79 11.795 7,404
01/20/2016 11.86 11.8716 11.82 11.82 3,880
01/19/2016 12 12 11.89 11.89 2,832
01/15/2016 12.2 12.2 11.85 11.89 4,818
01/14/2016 12.2 12.22 12.19 12.19 1,818
01/13/2016 12.33 12.36 12.21 12.21 6,235
01/12/2016 12.52 12.52 12.12 12.2 64,022
01/11/2016 12.0571 12.3714 11.9238 12.0476 23,841
01/08/2016 12.238 12.238 12.1048 12.1048 1,589
01/07/2016 12.0476 12.3714 12.0476 12.3714 28,086
01/06/2016 12.3143 12.8912 12.0952 12.6286 7,887
01/05/2016 12.1429 12.6 12.1429 12.381 7,524
01/04/2016 12.181 12.2381 11.981 11.981 1,759
12/31/2015 12.2571 12.3619 12.1905 12.2571 9,347
12/30/2015 12 12.3714 12 12.1524 15,393
12/29/2015 11.999 12 11.9333 11.9429 3,538
12/28/2015 12 12 11.9238 11.9238 10,520
12/24/2015 12 12 11.8857 11.8857 2,960
12/23/2015 11.8381 12 11.8095 11.981 15,162
12/22/2015 11.819 12 11.8095 11.8286 829
12/21/2015 12 12 11.9714 11.9905 3,294
12/18/2015 12.0476 12.0476 11.8571 12.0476 17,670
12/17/2015 11.981 12.2381 11.9524 12.2381 5,829
12/16/2015 12 12 11.9981 11.999 1,982
12/15/2015 12 12 11.9809 12 6,747
12/14/2015 11.9524 12.2286 11.7905 12.0381 6,686
12/11/2015 11.781 11.9524 11.781 11.8 4,209
12/10/2015 11.9524 11.9524 11.8581 11.8581 676
12/09/2015 11.9143 12.1905 11.781 11.981 122,983
12/08/2015 11.9048 12 11.9048 12 78,374
12/07/2015 11.9048 12 11.9048 12 1,678
12/04/2015 11.9143 12.0413 11.9143 11.9714 1,590
12/03/2015 11.9524 12.0667 11.9143 12.0667 5,200
12/02/2015 11.8571 11.9524 11.8571 11.9429 3,401
12/01/2015 11.8619 11.8619 11.8381 11.8381 313
11/30/2015 12.0095 12.0095 11.8286 11.981 3,915
11/27/2015 11.8095 12.019 11.8095 11.9048 4,113
11/25/2015 12.0762 12.0762 12.0381 12.0381 244
11/24/2015 11.9907 12.1238 11.9907 12.1238 262
11/23/2015 11.8857 11.8857 11.8149 11.8762 1,732
11/20/2015 12.1333 12.1333 11.8857 11.8857 4,570
11/19/2015 11.8248 12.181 11.7714 12.1333 16,652
11/18/2015 11.7714 11.7976 11.7238 11.7238 2,292
11/17/2015 11.8476 11.8571 11.7714 11.7714 1,622
11/16/2015 11.78 11.8571 11.7333 11.7333 7,341
11/13/2015 11.8286 11.8571 11.7429 11.7429 1,432
11/12/2015 12.0857 12.0857 11.7714 11.8476 4,012
11/11/2015 11.8667 12.238 11.8667 12.1048 1,039
11/10/2015 11.7715 12.1429 11.7715 11.9619 2,697
11/09/2015 11.8362 12.2381 11.8 11.8 15,872
11/06/2015 11.9429 12.1619 11.7333 11.7429 13,350
11/05/2015 11.7333 12.0143 11.7048 11.8667 11,534
11/04/2015 12.1524 12.1714 11.7905 11.8095 17,232
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?