FCCY - 1st Constitution Bancorp

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201718.3018.3018.3018.3018.30134
Dec 14, 201718.1918.4518.1918.4518.452,200
Dec 13, 201718.2018.3618.1518.3018.306,300
Dec 12, 201718.1718.2718.1718.2418.244,200
Dec 11, 201718.1018.3518.1018.3518.353,000
Dec 08, 201718.2018.3018.2018.3018.303,700
Dec 07, 201718.2518.3518.2018.2518.255,000
Dec 06, 201718.1518.4018.1518.4018.40300
Dec 05, 201718.3018.3518.2518.3518.353,400
Dec 04, 201718.2518.5018.2518.4018.4020,500
Dec 01, 201718.3018.3017.9518.2518.251,600
Nov 30, 201718.2018.4518.2018.3518.353,500
Nov 29, 201718.1018.4018.1018.1518.152,700
Nov 28, 201718.3518.4018.0518.3018.304,400
Nov 27, 201718.4018.4018.1518.1518.158,500
Nov 24, 201718.3018.3517.8518.3518.351,200
Nov 22, 201718.2518.3518.1018.1018.103,400
Nov 21, 201718.0518.2518.0518.1018.109,500
Nov 20, 201718.0018.0517.7018.0518.0516,700
Nov 17, 201717.8117.9517.8117.9517.952,200
Nov 16, 201718.0618.1817.9517.9517.953,300
Nov 15, 201717.5518.0017.5518.0018.006,700
Nov 15, 20170.06 Dividend
Nov 14, 201717.4017.4117.4017.4117.35600
Nov 13, 201717.3517.5017.3017.3517.292,000
Nov 10, 201717.7517.7517.5517.5517.49500
Nov 09, 201717.9517.9517.5517.7017.6424,300
Nov 08, 201717.2918.0117.2917.7017.645,900
Nov 07, 201717.8017.8017.1017.2517.1914,200
Nov 06, 201718.0618.0617.8517.8517.791,500
Nov 03, 201718.4018.4017.9518.0017.941,200
Nov 02, 201718.0518.3017.8517.9517.8910,100
Nov 01, 201718.0518.0517.8517.8517.793,000
Oct 31, 201717.9518.1017.9518.0017.942,600
Oct 30, 201718.4518.4517.8517.9517.896,400
Oct 27, 201718.4018.5018.4018.5018.448,900
Oct 26, 201718.2518.4518.2018.4518.397,100
Oct 25, 201717.9518.3017.9018.2518.197,700
Oct 24, 201717.9517.9517.9017.9517.8914,700
Oct 23, 201718.0018.0017.9317.9517.8939,700
Oct 20, 201717.9018.0017.8517.9517.8916,900
Oct 19, 201717.9018.1317.8517.9517.8928,700
Oct 18, 201717.9017.9017.8517.8517.7917,500
Oct 17, 201717.9017.9817.8517.9817.9227,800
Oct 16, 201717.9018.0517.9017.9017.843,400
Oct 13, 201717.9017.9017.8517.8817.822,400
Oct 12, 201717.7717.9517.7717.8517.797,000
Oct 11, 201717.8518.0017.8518.0017.944,000
Oct 10, 201717.8517.8517.7517.8517.793,000
Oct 09, 201717.8017.9017.7517.9017.844,200
Oct 06, 201717.9017.9017.8017.9017.841,100
Oct 05, 201717.9518.0017.7517.9517.897,400
Oct 04, 201717.7517.7517.7517.7517.69-
Oct 03, 201717.9518.0017.7517.7517.695,300
Oct 02, 201718.2518.2517.8517.8517.793,100
Sep 29, 201718.2518.5018.1518.1518.094,700
Sep 28, 201718.4518.5018.2518.4018.348,200
Sep 27, 201718.5018.5518.2518.4518.3916,100
Sep 26, 201718.3018.5018.3018.5018.441,700
Sep 25, 201718.1518.5018.1518.2018.148,500
Sep 22, 201718.4518.5018.3418.5018.445,100
Sep 21, 201717.7518.2017.7518.2018.148,600
Sep 20, 201717.5717.7517.4017.7517.6917,200
Sep 19, 201717.4017.7517.4017.6517.594,700
Sep 18, 201717.3517.7517.3517.5517.495,800
Sep 15, 201717.2517.5017.1017.5017.4423,000
Sep 14, 201717.3017.4017.2517.3517.298,500
Sep 13, 201717.2017.3517.2017.2017.144,300
Sep 12, 201717.2017.3017.1517.1517.099,500
Sep 11, 201717.2717.2717.2017.2017.142,200
Sep 08, 201717.1017.3517.1017.2017.145,700
Sep 07, 201717.1517.3317.1017.2517.1915,600
Sep 06, 201717.3017.3017.1017.1017.044,200
Sep 05, 201717.2517.3017.0517.0516.995,500
Sep 01, 201717.2017.4017.2017.4017.342,900
Aug 31, 201717.3517.3517.2017.2017.143,300
Aug 30, 201717.2017.3517.2017.3017.242,500
Aug 29, 201717.2517.2517.2017.2017.14200
Aug 28, 201717.1517.2517.1517.2017.142,600
Aug 25, 201717.1517.2517.1517.1517.091,000
Aug 24, 201717.1017.2517.1017.1017.041,900
Aug 23, 201717.5017.5017.2017.3017.242,400
Aug 22, 201717.2017.4517.1017.3517.295,700
Aug 21, 201717.1017.1016.9517.0216.9619,900
Aug 18, 201717.0517.0516.9017.0516.9962,300
Aug 17, 201716.8516.9016.8516.8516.798,700
Aug 16, 201717.0217.0216.8516.9516.8917,100
Aug 15, 201717.0017.1517.0017.0016.943,300
Aug 14, 201717.0317.1516.9517.1017.046,400
Aug 11, 201717.0417.0517.0017.0016.946,300
Aug 10, 201717.0017.0017.0017.0016.94-
Aug 09, 201717.3017.3017.0017.0016.9443,400
Aug 08, 201717.2517.4017.1517.4017.347,600
Aug 07, 201717.1017.3017.1017.1517.094,900
Aug 04, 201717.2617.3317.1517.1517.092,400
Aug 03, 201717.2717.2717.1517.1517.092,100
Aug 02, 201717.1517.1517.1517.1517.092,900
Aug 01, 201717.2517.3517.1517.1517.092,200
Jul 31, 201717.3517.3517.1517.1517.098,000
Jul 28, 201717.2517.4517.1517.4517.393,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...