Quantcast

1st Constitution Bancorp (NJ) Common Stock Historical Stock Prices

FCCY 
$18.52
*  
0.18
0.96%
Get FCCY Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 18.78 18.52 18.52 18.52 1,112
03/19/2019 18.52 18.52 18.52 18.52 1,112
03/18/2019 18.7103 18.74 18.5769 18.7 4,681
03/15/2019 18.63 18.95 18.5 18.52 30,871
03/14/2019 18.572 18.74 18.42 18.74 3,258
03/13/2019 18.75 18.869 18.6 18.7 5,177
03/12/2019 18.75 18.75 18.65 18.65 3,148
03/11/2019 18.37 18.75 18.37 18.75 27,510
03/08/2019 18.33 18.7 18.33 18.44 4,678
03/07/2019 18.72 18.72 18.37 18.38 7,533
03/06/2019 18.74 18.74 18.67 18.67 2,707
03/05/2019 18.71 18.71 18.37 18.54 3,954
03/04/2019 18.8 18.8 18.57 18.57 3,465
03/01/2019 18.92 19.1 18.7 18.94 2,567
02/28/2019 18.69 18.83 18.6 18.67 5,491
02/27/2019 18.52 18.57 18.38 18.57 2,534
02/26/2019 18.37 18.99 18.37 18.8 3,308
02/25/2019 18.37 18.6 18.37 18.37 5,255
02/22/2019 18.51 18.79 18.33 18.5 5,095
02/21/2019 18.72 18.73 18.51 18.51 3,165
02/20/2019 18.569 19 18.49 18.67 10,770
02/19/2019 18.27 18.78 18.27 18.78 5,687
02/15/2019 18.4 18.5 18.34 18.34 5,980
02/14/2019 18.75 18.75 18.31 18.31 5,116
02/13/2019 18.27 18.85 18.27 18.85 1,772
02/12/2019 18.57 18.57 18.27 18.33 3,890
02/11/2019 18.53 18.6332 18.38 18.38 2,381
02/08/2019 18.53 18.745 18.52 18.52 2,981
02/07/2019 18.52 18.75 17.51 18.63 18,032
02/06/2019 19.044 19.06 18.36 18.36 6,394
02/05/2019 19.15 19.2 19.04 19.04 8,931
02/04/2019 19.36 19.63 19.22 19.22 31,378
02/01/2019 19.427 19.68 19.32 19.32 13,068
01/31/2019 19.6467 19.6467 19.32 19.42 8,146
01/30/2019 19.4346 19.6899 19.34 19.66 5,402
01/29/2019 19.32 19.56 19.32 19.56 2,840
01/28/2019 19.37 19.54 19.31 19.4 8,142
01/25/2019 19.74 19.74 19.36 19.58 2,463
01/24/2019 19.487 19.75 19.487 19.75 1,153
01/23/2019 19.69 19.75 19.65 19.65 2,452
01/22/2019 19.435 19.7 19.41 19.41 3,725
01/18/2019 19.37 19.72 19.28 19.43 9,348
01/17/2019 19.49 19.75 19.4 19.4 2,661
01/16/2019 19.46 19.75 19.22 19.75 9,140
01/15/2019 19.59 19.59 19.03 19.36 6,976
01/14/2019 19.43 19.43 19.27 19.27 3,644
01/11/2019 19.71 19.7499 19.34 19.46 4,443
01/10/2019 19.592 19.75 19.52 19.57 5,322
01/09/2019 19.66 19.75 19.66 19.74 1,940
01/08/2019 19.462 19.66 19.41 19.66 4,370
01/07/2019 19.46 19.5 19.28 19.47 4,583
01/04/2019 19.35 19.46 19.2 19.38 7,225
01/03/2019 19.5 19.5 19.2184 19.23 4,300
01/02/2019 19.84 19.84 19.26 19.5 5,277
12/31/2018 19.81 20.5 19.1677 19.93 13,913
12/28/2018 19.25 19.92 19.25 19.75 14,296
12/27/2018 19.05 19.5 18.79 19.1 17,344
12/26/2018 20.15 20.45 18.87 19.21 13,878
12/24/2018 18.85 20.39 18.85 19.9 4,762
12/21/2018 18.96 19.8 18.76 18.78 34,305
12/20/2018 19.25 19.89 18.95 19.1 49,135
12/19/2018 19.13 19.25 18.89 19.13 9,623
*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?

Smart Portfolio