1st Constitution Bancorp (NJ) Historical Stock Prices

FCCY 
$10.1
*  
0.15
1.46%
Get FCCY Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading FCCY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.23  10.2999  10.10  10.10 2,633
10/01/2014 10.1 10.2999 10.1 10.1 2,633
09/30/2014 10.3 10.3 10.12 10.25 1,702
09/29/2014 10.09 10.42 10.09 10.24 4,155
09/26/2014 10.08 10.43 10.08 10.187 9,719
09/25/2014 10.03 10.42 10.03 10.42 3,476
09/24/2014 10.07 10.07 10.05 10.07 673
09/23/2014 10.06 10.25 10.0501 10.25 4,100
09/22/2014 10.16 10.27 10.06 10.27 14,184
09/19/2014 10.15 10.295 10.13 10.13 9,620
09/18/2014 10.22 10.28 10.22 10.28 668
09/17/2014 10.27 10.42 10.23 10.29 6,634
09/16/2014 10.45 10.45 10.18 10.18 1,649
09/15/2014 10.37 10.41 10.37 10.41 764
09/12/2014 10.46 10.5 10.2216 10.46 3,584
09/11/2014 10.21 10.94 10.13 10.435 22,957
09/10/2014 10.5 10.5 10.27 10.34 1,141
09/09/2014 10.44 10.45 10.23 10.4 1,677
09/08/2014 10.24 10.47 10.18 10.47 975
09/05/2014 10.24 10.5 10.24 10.5 1,059
09/04/2014 10.47 10.47 10.26 10.4 3,422
09/03/2014 10.26 10.5 10.18 10.41 2,970
09/02/2014 10.06 10.5 10.021 10.4 7,771
08/29/2014 10.04 10.22 9.8814 9.8814 9,816
08/28/2014 10.21 10.335 9.87 9.87 5,196
08/27/2014 9.9 10.45 9.9 10.15 10,364
08/26/2014 9.85 10.1899 9.85 10.1899 4,646
08/25/2014 10.13 10.2 9.8 10.2 9,391
08/22/2014 10.1 10.16 9.95 10 7,902
08/21/2014 10.09 10.14 9.79 10.1 8,616
08/20/2014 9.92 10.12 9.92 10.1 4,805
08/19/2014 10.2 10.2 9.94 10.11 6,491
08/18/2014 9.79 10.08 9.79 10.04 9,381
08/15/2014 10.07 10.08 9.92 10.04 8,571
08/14/2014 9.955 10.15 9.72 10.07 2,285
08/13/2014 10.07 10.07 10.07 10.07 00
08/12/2014 10.0632 10.08 10.0632 10.07 2,117
08/11/2014 10.041 10.041 10.04 10.0401 1,682
08/08/2014 10.2 10.2 10.04 10.16 1,152
08/07/2014 10.2499 10.2499 10.16 10.16 532
08/06/2014 10.04 10.04 10.04 10.04 304
08/05/2014 10.04 10.08 9.97 10 6,808
08/04/2014 9.7 10.0101 9.7 10.01 7,393
08/01/2014 10.04 10.0501 10.005 10.005 11,798
07/31/2014 10.1 10.1 10.02 10.02 3,199
07/30/2014 10.25 10.25 10.1 10.1 3,500
07/29/2014 10.19 10.25 10.19 10.25 300
07/28/2014 10.25 10.25 10.25 10.25 500
07/25/2014 10.2 10.2 10.2 10.2 00
07/24/2014 10.15 10.2 10.15 10.2 1,100
07/23/2014 10.17 10.17 10.1 10.109 2,913
07/22/2014 10.18 10.24 10.14 10.15 3,293
07/21/2014 10.19 10.32 10.04 10.13 24,702
07/18/2014 10.18 10.35 10.01 10.16 13,863
07/17/2014 10.21 10.35 10.2 10.21 22,900
07/16/2014 10.23 10.35 10.224 10.32 25,730
07/15/2014 10.3 10.33 10.3 10.32 18,734
07/14/2014 10.28 10.39 10.25 10.35 11,616
07/11/2014 10.18 10.25 10.18 10.25 332
07/10/2014 10.17 10.2 10.17 10.2 3,144
07/09/2014 10.13 10.2 10.13 10.2 2,000
07/08/2014 10.18 10.21 10.16 10.21 1,522
07/07/2014 10.251 10.251 10.2 10.2 3,620
07/03/2014 10.17 10.17 10.17 10.17 00
07/02/2014 10.21 10.21 10.17 10.17 232
07/01/2014 10.15 10.35 10.15 10.2 7,876
06/30/2014 10.041 10.35 10.04 10.14 3,978
06/27/2014 10.3 10.3 10.3 10.3 504
06/26/2014 10.4 10.4 10.35 10.35 1,201
06/25/2014 10.3 10.3 10.3 10.3 600
06/24/2014 10.29 10.32 10.29 10.29 24,283
06/23/2014 10.45 10.49 10.29 10.29 12,270
06/20/2014 10.38 10.38 10.38 10.38 165
06/19/2014 10.5 10.57 10.49 10.51 697
06/18/2014 10.59 10.59 10.59 10.59 00
06/17/2014 10.59 10.59 10.59 10.59 373
06/16/2014 10.321 10.321 10.321 10.321 135
06/13/2014 10.58 10.58 10.58 10.58 00
06/12/2014 10.5 10.58 10.5 10.58 4,874
06/11/2014 10.5 10.5 10.47 10.47 308
06/10/2014 10.4 10.55 10.39 10.4 15,575
06/09/2014 10.4 10.41 10.4 10.4 3,600
06/06/2014 10.35 10.46 10.33 10.46 4,965
06/05/2014 10.3 10.405 10.3 10.39 1,127
06/04/2014 10.45 10.45 10.45 10.45 00
06/03/2014 10.42 10.5 10.41 10.45 636
06/02/2014 10.4 10.4 10.4 10.4 100
05/30/2014 10.62 10.62 10.62 10.62 461
05/29/2014 10.55 10.55 10.55 10.55 393
05/28/2014 10.57 10.57 10.57 10.57 00
05/27/2014 10.32 10.6 10.28 10.57 5,381
05/23/2014 10.5 10.5 10.5 10.5 00
05/22/2014 10.51 10.528 10.5 10.5 2,278
05/21/2014 10.5 10.5 10.5 10.5 00
05/20/2014 10.5 10.5 10.5 10.5 00
05/19/2014 10.19 10.5 10.155 10.5 3,650
05/16/2014 10.42 10.42 10.42 10.42 00
05/15/2014 10.34 10.49 10.34 10.42 1,466
05/14/2014 10.45 10.55 10.4 10.47 11,250
05/13/2014 10.5 10.5 10.35 10.45 2,473
05/12/2014 10.75 10.75 10.2765 10.35 73,831
05/09/2014 10.34 10.34 10.34 10.34 00
05/08/2014 10.47 10.53 10.34 10.34 1,900
05/07/2014 10.691 10.691 10.691 10.691 190
05/06/2014 10.6 10.6 10.6 10.6 00
05/05/2014 10.64 10.64 10.2501 10.6 2,235
05/02/2014 10.66 10.66 10.66 10.66 00
05/01/2014 10.47 10.68 10.47 10.66 6,775
04/30/2014 10.75 10.75 10.39 10.42 3,604
04/29/2014 10.399 10.77 10.38 10.75 6,041
04/28/2014 10.25 10.25 10.11 10.25 1,340
04/25/2014 10.294 10.294 10.19 10.21 15,141
04/24/2014 10.33 10.33 10.32 10.32 1,200
04/23/2014 10.29 10.375 10.14 10.27 30,091
04/22/2014 10.29 10.29 10.29 10.29 00
04/21/2014 10.11 10.39 10.11 10.29 1,690
04/17/2014 10.06 10.12 10.02 10.1 8,209
04/16/2014 10.27 10.27 10.05 10.1 5,740
04/15/2014 10.1 10.25 10.1 10.2 14,393
04/14/2014 10.15 10.25 10.1 10.1 39,772
04/11/2014 10.1 10.4 10.1 10.23 25,099
04/10/2014 10.15 10.15 10.15 10.15 00
04/09/2014 10.15 10.15 10.15 10.15 00
04/08/2014 10.15 10.15 10.15 10.15 1,095
04/07/2014 10.111 10.13 10.11 10.11 1,355
04/04/2014 10.31 10.31 10.1 10.1 5,260
04/03/2014 10.25 10.25 10.25 10.25 385
04/02/2014 10.22 10.22 10.1979 10.1979 2,124
04/01/2014 10.45 10.47 10.3 10.4 8,566
03/31/2014 10.36 10.3856 10.32 10.3856 1,576
03/28/2014 10.31 10.35 10.29 10.35 3,702
03/27/2014 10.28 10.28 10.28 10.28 210
03/26/2014 10.23 10.26 10.23 10.23 1,059
03/25/2014 10.41 10.5784 10.28 10.31 2,206
03/24/2014 10.4 10.4 10.4 10.4 537
03/21/2014 10.33 10.33 10.26 10.31 1,905
03/20/2014 10.32 10.49 10.215 10.358 19,758
03/19/2014 10.21 10.35 10.18 10.3175 6,478
03/18/2014 10.35 10.43 10.18 10.2675 6,046
03/17/2014 10.2 10.49 10.1 10.3 22,169
03/14/2014 10.14 10.5 10.14 10.22 11,339
03/13/2014 10.2 10.3 10.2 10.3 1,698
03/12/2014 10.25 10.25 10.25 10.25 10,100
03/11/2014 10.3 10.3 10.25 10.25 402
03/10/2014 10.3 10.3 10.3 10.3 808
03/07/2014 10.3 10.3 10.22 10.25 3,090
03/06/2014 10.3 10.35 10.3 10.35 1,500
03/05/2014 10.251 10.35 10.25 10.27 2,101
03/04/2014 10.32 10.35 10.3 10.3 3,790
03/03/2014 10.32 10.32 10.25 10.32 1,541
02/28/2014 10.1215 10.351 10.1215 10.32 2,503
02/27/2014 10.1 10.3 10.1 10.24 608
02/26/2014 10.45 10.45 10.45 10.45 00
02/25/2014 10.4482 10.45 10.4482 10.45 1,015
02/24/2014 10.0917 10.3799 10.0917 10.3799 477
02/21/2014 10.07 10.427 10.06 10.06 2,213
02/20/2014 10.07 10.27 10.07 10.21 3,427
02/19/2014 10.3 10.45 10.07 10.27 2,156
02/18/2014 10.3 10.55 10.2 10.45 1,353
02/14/2014 10.37 10.37 10.34 10.37 10,078
02/13/2014 10.47 10.47 10.47 10.47 00
02/12/2014 10.5 10.607 10.23 10.47 5,804
02/11/2014 10.21 10.999 10.11 10.76 4,165
02/10/2014 10.72 10.72 10.4 10.4 3,484
02/07/2014 10.65 11 10.65 10.95 4,645
02/06/2014 10.4 10.58 10.37 10.5 5,105
02/05/2014 10.37 10.506 10.26 10.31 9,400
02/04/2014 10.2 10.7 10.1 10.32 30,152
02/03/2014 10.43 10.685 10 10.01 18,666
01/31/2014 10.38 10.77 10.38 10.46 3,203
01/30/2014 10.44 10.75 10.13 10.29 26,544
01/29/2014 10.6 10.73 10.43 10.43 8,332
01/28/2014 10.55 10.99 10.55 10.67 7,062
01/27/2014 10.48 10.48 10.46 10.46 1,000
01/24/2014 10.4 10.41 10.4 10.4 731
01/23/2014 10.6 10.6 10.6 10.6 221
01/22/2014 10.95 11.01 10.37 10.48 7,205
01/21/2014 10.9 10.9 10.9 10.9 100
01/17/2014 10.93 10.93 10.93 10.93 00
01/16/2014 10.93 10.93 10.93 10.93 100
01/15/2014 10.9 10.9 10.9 10.9 100
01/14/2014 10.93 10.93 10.71 10.71 1,882
01/13/2014 11.01 11.01 10.2 10.93 12,406
01/10/2014 11 11.11 10.74 11.1 16,986
01/09/2014 11 11.29 11 11.07 1,700
01/08/2014 11.1932 11.23 11.1932 11.23 550
01/07/2014 11.29 11.3 11.24 11.3 926
01/06/2014 11 11.3 11 11.01 4,701
01/03/2014 11 11.03 11 11 2,017
01/02/2014 11 11.01 10.22 11.01 4,415
12/31/2013 11 11 11 11 00
12/30/2013 11 11 11 11 00
12/27/2013 11.24 11.24 11 11 1,818
12/26/2013 10.636 11 10.636 11 756
12/24/2013 10.64 10.64 10.64 10.64 00
12/23/2013 10.64 10.64 10.64 10.64 00
12/20/2013 10.6001 11 10.6001 10.64 1,575
12/19/2013 10.6 10.6 10.6 10.6 00
12/18/2013 10.79 10.999 10.6 10.6 1,457
12/17/2013 11.2 11.2 11.17 11.1999 1,806
12/16/2013 11 11 11 11 1,382
12/13/2013 11.14 11.3 11.14 11.28 1,025
12/12/2013 11.07 11.07 11.07 11.07 00
12/11/2013 11.07 11.07 11.07 11.07 00
12/10/2013 11.18 11.5175 11.07 11.07 3,000
12/09/2013 11.14 11.14 11.0001 11.0001 300
12/06/2013 11 11.9 11 11.4 13,600
12/05/2013 11 11 11 11 300
12/04/2013 11.31 11.401 11.21 11.25 3,898
12/03/2013 11 11 11 11 00
12/02/2013 10.6 11 10.6 11 1,718
11/29/2013 10.05 10.05 10.05 10.05 00
11/27/2013 10.05 10.3 9.99 10.05 4,600
11/26/2013 10.6 10.6 10.6 10.6 00
11/25/2013 10.06 10.601 10.06 10.6 2,974
11/22/2013 9.97 10.21 9.97 10 5,240
11/21/2013 10 10 9.99 10 3,170
11/20/2013 10 10 10 10 00
11/19/2013 10.2 10.5 10 10 5,758
11/18/2013 11 11 10.14 10.14 2,016
11/15/2013 10.72 10.72 10.72 10.72 00
11/14/2013 10.72 10.72 10.72 10.72 00
11/13/2013 10.72 10.72 10.72 10.72 400
11/12/2013 10.99 10.99 10.825 10.95 1,400
11/11/2013 10.51 10.51 10.51 10.51 00
11/08/2013 10.51 10.51 10.51 10.51 100
11/07/2013 10.42 10.42 10.42 10.42 300
11/06/2013 10.17 10.17 10.17 10.17 00
11/05/2013 10.17 10.17 10.17 10.17 100
11/04/2013 10.12 10.12 10.101 10.101 1,100
11/01/2013 10.17 10.31 10.12 10.12 626
10/31/2013 10.23 10.24 10.13 10.2 500
10/30/2013 10.21 10.21 10.21 10.21 100
10/29/2013 10.35 10.35 10.16 10.16 200
10/28/2013 10.72 10.8 10.41 10.41 800
10/25/2013 10.77 10.77 10.6222 10.6222 300
10/24/2013 10.82 10.82 10.82 10.82 00
10/23/2013 10.82 10.82 10.82 10.82 00
10/22/2013 10.72 10.96 10.66 10.82 2,800
10/21/2013 10.77 10.99 10.77 10.88 4,800
10/18/2013 10.55 10.75 10.55 10.75 1,340
10/17/2013 10.6 10.6 10.55 10.55 3,147
10/16/2013 10.64 10.64 10.64 10.64 200
10/15/2013 10.8 10.8 10.57 10.735 2,757
10/14/2013 10.67 10.78 10.62 10.68 500
10/11/2013 10.7426 10.7426 10.58 10.58 351
10/10/2013 10.76 10.77 10.725 10.76 1,208
10/09/2013 10.5001 10.5001 10.5001 10.5001 00
10/08/2013 10.5 10.5001 10.5 10.5001 751
10/07/2013 10.29 10.65 10.29 10.46 1,821
10/04/2013 10.25 10.25 10.25 10.25 00
10/03/2013 9.99 10.25 9.7 10.25 7,821
10/02/2013 10.72 10.72 10.38 10.44 600
10/01/2013 10.58 10.58 10.58 10.58 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?