Advertisement
Advertisement
U.S. Markets open in 4 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

1st Constitution Bancorp (FCCY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.99-0.71 (-2.87%)
At close: 04:00PM EST
23.99 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 202124.5724.5723.9923.9923.995,800
Dec 02, 202123.9924.8923.9924.5724.5715,100
Dec 01, 202124.2624.8423.8123.8123.8115,800
Nov 30, 202123.5224.3523.5224.3524.354,300
Nov 29, 202124.6024.7224.1524.1524.154,500
Nov 26, 202124.8224.8223.6024.6224.625,900
Nov 24, 202125.5125.7025.0525.2725.2722,400
Nov 23, 202125.5125.7625.3625.4825.485,900
Nov 22, 202124.8725.9024.8725.4825.4819,800
Nov 19, 202125.1225.2524.7224.7624.7616,000
Nov 18, 202125.2725.2725.0425.1925.1921,800
Nov 17, 202125.1325.2924.9425.0625.0618,400
Nov 16, 202125.7625.9025.5125.6625.668,400
Nov 15, 202125.7525.7825.5825.7425.744,500
Nov 12, 202125.9325.9325.6925.8925.89800
Nov 11, 202125.8025.9325.6425.7425.749,900
Nov 10, 202125.7225.8325.6825.7125.714,600
Nov 10, 20210.1 Dividend
Nov 09, 202125.5925.7825.3525.7125.614,800
Nov 08, 202125.6725.9225.4625.6325.5315,100
Nov 05, 202125.0025.7725.0025.5125.4111,300
Nov 04, 202125.1525.1524.4924.7424.644,400
Nov 03, 202124.5025.2924.5025.1525.0512,200
Nov 02, 202124.5724.7124.5724.6524.551,600
Nov 01, 202124.0224.7824.0224.7324.637,100
Oct 29, 202123.7224.0123.7223.7823.694,200
Oct 28, 202123.4723.7523.4723.6223.538,100
Oct 27, 202123.9623.9623.2123.2123.124,100
Oct 26, 202124.1824.1823.7624.0523.967,100
Oct 25, 202124.1924.5524.1924.3524.267,900
Oct 22, 202124.1624.2424.0324.1924.108,800
Oct 21, 202124.2024.2223.9523.9523.862,000
Oct 20, 202123.5624.1923.4524.1524.066,000
Oct 19, 202123.7123.8523.6623.7123.624,200
Oct 18, 202123.8624.0423.5523.8523.767,000
Oct 15, 202124.0224.5023.8323.8323.7411,700
Oct 14, 202123.7524.1223.6824.0423.954,100
Oct 13, 202124.0924.0923.4723.5923.504,100
Oct 12, 202123.8124.0023.6923.8223.732,400
Oct 11, 202124.1524.1523.9224.0323.941,000
Oct 08, 202124.3024.6024.0924.3624.273,500
Oct 07, 202124.0024.3524.0024.3524.2610,500
Oct 06, 202123.6423.9223.5023.9223.835,500
Oct 05, 202124.5424.5423.7423.8923.803,900
Oct 04, 202123.9324.2323.6323.8823.798,100
Oct 01, 202123.7124.3723.6023.8323.749,500
Sep 30, 202123.8924.1323.4823.6723.584,800
Sep 29, 202123.5023.9423.5023.9423.852,500
Sep 28, 202123.9124.0023.4923.5723.485,300
Sep 27, 202123.1524.0023.1523.9123.8218,500
Sep 24, 202122.8723.2222.8623.1823.0912,600
Sep 23, 202122.4322.9122.1822.7722.689,100
Sep 22, 202121.6422.3321.6422.2622.1715,300
Sep 21, 202121.9221.9221.5821.7621.684,200
Sep 20, 202122.0222.0221.3221.7621.688,000
Sep 17, 202121.8922.3821.7922.3822.2917,200
Sep 16, 202122.2522.3321.8122.0922.005,700
Sep 15, 202121.6322.2121.6322.2122.125,100
Sep 14, 202121.8221.8321.5921.7421.663,800
Sep 13, 202122.1122.2921.8822.0421.9513,800
Sep 10, 202122.3222.6322.0322.0321.946,600
Sep 09, 202122.0622.6422.0622.3322.248,100
Sep 08, 202122.4522.8421.7722.2022.117,300
Sep 07, 202122.5422.7222.1622.1922.105,700
Sep 03, 202122.2322.2922.2222.2622.173,100
Sep 02, 202122.4722.6822.4222.5122.426,600
Sep 01, 202122.5022.5022.2522.3822.2916,400
Aug 31, 202122.0322.5022.0322.4122.3233,500
Aug 30, 202121.9522.3221.9522.1122.0212,400
Aug 27, 202121.6822.3721.6821.7621.6854,000
Aug 26, 202121.6821.8721.4821.6721.599,600
Aug 25, 202121.8521.9421.6621.6721.5912,300
Aug 24, 202121.6821.8521.5821.7921.716,900
Aug 23, 202121.4321.8521.4321.7121.6310,200
Aug 20, 202121.6921.9121.4321.6521.5737,300
Aug 19, 202121.3921.7621.3721.6221.5420,300
Aug 18, 202121.5121.9221.4721.4721.3917,100
Aug 17, 202121.7721.8521.5521.6521.579,500
Aug 16, 202121.6421.9021.2021.8121.734,400
Aug 13, 202121.8721.8721.4821.7321.6549,500
Aug 12, 202122.2522.2521.8222.0021.916,200
Aug 11, 202122.0022.1621.6922.1022.0128,700
Aug 11, 20210.1 Dividend
Aug 10, 202121.9322.1821.7121.9821.7923,700
Aug 09, 202121.9822.0121.7921.9621.7816,700
Aug 06, 202121.6022.1321.6021.9021.7221,500
Aug 05, 202121.3521.7521.2621.5821.4025,200
Aug 04, 202121.5421.6721.2721.3021.127,100
Aug 03, 202121.2021.7821.1521.7821.6026,100
Aug 02, 202121.5722.1521.1821.2421.0643,500
Jul 30, 202121.4721.8321.4721.5921.4118,000
Jul 29, 202121.5221.7221.3021.5321.3523,800
Jul 28, 202120.9621.7120.9021.5021.3286,300
Jul 27, 202121.0321.3720.9321.0120.8349,900
Jul 26, 202121.0721.4921.0321.1921.0157,100
Jul 23, 202120.5021.3520.5021.1020.9253,900
Jul 22, 202120.8320.8720.5120.5520.3823,600
Jul 21, 202121.1021.2820.8720.8920.7123,300
Jul 20, 202120.4621.2020.4620.9120.7374,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement