Dark

FCCY
1st Constitution Bancorp
stock NASDAQ

Inactive

Jan 6, 2022

27.79USD+3.810%(+1.02)608,600

Pre-market

0.00USD-100.000%(-26.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-06	26.7700	27.9300	26.7700	27.7900	+3.810%	608,600	0.000%
2022-01-05	26.6800	27.1897	26.6800	26.7700	+0.563%	31,597	+3.810%
2022-01-04	26.2900	27.1100	26.2700	26.6200	+1.875%	35,949	+4.395%
2022-01-03	25.7500	26.4600	25.6800	26.1300	+1.911%	24,392	+6.353%
2021-12-31	25.5900	25.6400	25.5900	25.6400	+0.470%	2,018	+8.385%
2021-12-30	25.7000	26.0000	25.4440	25.5200	-1.733%	3,763	+8.895%
2021-12-29	25.7000	26.1276	25.6700	25.9700	+0.348%	2,185	+7.008%
2021-12-28	25.3800	25.8973	25.3500	25.8800	+1.650%	3,761	+7.380%
2021-12-27	25.2100	25.5200	25.2070	25.4600	+0.434%	4,355	+9.152%
2021-12-23	25.2100	25.5000	25.2100	25.3500	+1.238%	3,932	+9.625%
2021-12-22	24.7500	25.2500	24.7500	25.0400	+0.080%	3,608	+10.982%
2021-12-21	24.4600	25.0200	24.4600	25.0200	+1.749%	11,957	+11.071%
2021-12-20	24.3400	24.5900	23.9900	24.5900	+0.285%	5,879	+13.013%
2021-12-17	24.9800	24.9800	24.1001	24.5200	-2.737%	5,613	+13.336%
2021-12-16	24.8100	25.7400	24.7400	25.2100	+2.480%	15,426	+10.234%
2021-12-15	24.8600	24.9500	24.5900	24.6000	-0.526%	36,288	+12.967%
2021-12-14	23.4200	24.8400	23.4200	24.7300	+4.877%	31,403	+12.374%
2021-12-13	23.8500	24.2400	23.5800	23.5800	-1.832%	3,966	+17.854%
2021-12-10	23.9500	24.2000	23.6460	24.0200	+0.882%	3,061	+15.695%
2021-12-09	24.0700	24.8850	23.7500	23.8100	-1.170%	3,823	+16.716%
2021-12-08	24.7000	24.7000	23.8100	24.0919	-0.856%	3,138	+15.350%
2021-12-07	25.0600	25.0600	24.2400	24.3000	-1.018%	9,237	+14.362%
2021-12-06	24.4100	24.9500	24.4100	24.5500	+2.334%	12,835	+13.198%
2021-12-03	24.5700	24.5700	23.9900	23.9900	-2.361%	5,765	+15.840%
2021-12-02	23.9900	24.8900	23.9900	24.5700	+3.192%	15,086	+13.105%
2021-12-01	24.2600	24.8400	23.8100	23.8100	-2.214%	15,823	+16.716%
2021-11-30	23.5200	24.3490	23.5200	24.3490	+0.824%	4,252	+14.132%
2021-11-29	24.6000	24.7200	24.1500	24.1500	-1.909%	4,486	+15.072%
2021-11-26	24.8200	24.8200	23.6000	24.6200	-2.572%	5,860	+12.876%
2021-11-24	25.5100	25.7000	25.0450	25.2700	-0.824%	22,350	+9.972%
2021-11-23	25.5100	25.7600	25.3560	25.4800	0.000%	5,875	+9.066%
2021-11-22	24.8700	25.9000	24.8700	25.4800	+2.908%	19,790	+9.066%
2021-11-19	25.1200	25.2500	24.7200	24.7600	-1.707%	15,957	+12.237%
2021-11-18	25.2709	25.2709	25.0400	25.1900	+0.519%	21,843	+10.322%
2021-11-17	25.1309	25.2850	24.9400	25.0600	-2.338%	18,358	+10.894%
2021-11-16	25.7600	25.9000	25.5100	25.6600	-0.311%	8,398	+8.301%
2021-11-15	25.7500	25.7800	25.5800	25.7400	-0.579%	4,523	+7.964%
2021-11-12	25.9300	25.9300	25.6900	25.8900	+0.583%	809	+7.339%
2021-11-11	25.8000	25.9300	25.6400	25.7400	+0.117%	9,864	+7.964%
2021-11-10	25.7200	25.8300	25.6750	25.7100	0.000%	4,599	+8.090%
2021-11-09	25.5900	25.7800	25.3500	25.7100	+0.312%	4,755	+8.090%
2021-11-08	25.6700	25.9200	25.4550	25.6300	+0.470%	15,123	+8.428%
2021-11-05	25.0000	25.7650	25.0000	25.5100	+3.112%	11,258	+8.938%
2021-11-04	25.1500	25.1500	24.4900	24.7400	-1.630%	4,350	+12.328%
2021-11-03	24.5000	25.2900	24.5000	25.1500	+2.028%	12,174	+10.497%
2021-11-02	24.5700	24.7100	24.5700	24.6500	-0.323%	1,577	+12.738%
2021-11-01	24.0200	24.7800	24.0200	24.7300	+3.995%	7,061	+12.374%
2021-10-29	23.7200	24.0050	23.7200	23.7800	+0.677%	4,173	+16.863%
2021-10-28	23.4700	23.7491	23.4700	23.6200	+1.766%	8,146	+17.655%
2021-10-27	23.9600	23.9600	23.2100	23.2100	-3.493%	4,085	+19.733%
2021-10-26	24.1830	24.1830	23.7600	24.0500	-1.232%	7,050	+15.551%
2021-10-25	24.1900	24.5510	24.1900	24.3500	+0.661%	7,929	+14.127%
2021-10-22	24.1600	24.2400	24.0300	24.1900	+1.002%	8,841	+14.882%
2021-10-21	24.2000	24.2200	23.9500	23.9500	-0.828%	1,968	+16.033%
2021-10-20	23.5600	24.1900	23.4500	24.1500	+1.856%	5,984	+15.072%
2021-10-19	23.7100	23.8500	23.6600	23.7100	-0.587%	4,236	+17.208%
2021-10-18	23.8600	24.0400	23.5531	23.8500	+0.084%	7,030	+16.520%
2021-10-15	24.0200	24.5000	23.8300	23.8300	-0.874%	11,726	+16.618%
2021-10-14	23.7500	24.1200	23.6757	24.0400	+1.908%	4,146	+15.599%
2021-10-13	24.0900	24.0900	23.4700	23.5900	-0.966%	4,145	+17.804%
2021-10-12	23.8100	24.0000	23.6900	23.8200	-0.874%	2,412	+16.667%
2021-10-11	24.1500	24.1500	23.9200	24.0300	-1.355%	995	+15.647%
2021-10-08	24.3000	24.6000	24.0900	24.3600	+0.041%	3,493	+14.080%
2021-10-07	24.0000	24.3500	24.0000	24.3500	+1.798%	10,515	+14.127%
2021-10-06	23.6400	23.9200	23.5000	23.9200	+0.126%	5,543	+16.179%
2021-10-05	24.5434	24.5434	23.7400	23.8900	+0.042%	3,888	+16.325%
2021-10-04	23.9300	24.2300	23.6300	23.8800	+0.210%	8,091	+16.374%
2021-10-01	23.7100	24.3700	23.6000	23.8300	+0.676%	9,544	+16.618%
2021-09-30	23.8900	24.1300	23.4800	23.6700	-1.128%	4,783	+17.406%
2021-09-29	23.5000	23.9400	23.5000	23.9400	+1.570%	2,477	+16.082%
2021-09-28	23.9100	24.0000	23.4900	23.5700	-1.422%	5,260	+17.904%
2021-09-27	23.1500	24.0000	23.1500	23.9100	+3.149%	18,457	+16.228%
2021-09-24	22.8700	23.2200	22.8600	23.1800	+1.801%	12,609	+19.888%
2021-09-23	22.4300	22.9100	22.1800	22.7700	+2.291%	9,070	+22.047%
2021-09-22	21.6400	22.3250	21.6400	22.2600	+2.298%	15,323	+24.843%
2021-09-21	21.9200	21.9200	21.5800	21.7600	0.000%	4,156	+27.711%
2021-09-20	22.0200	22.0200	21.3200	21.7600	-2.770%	7,966	+27.711%
2021-09-17	21.8900	22.3800	21.7900	22.3800	+1.313%	17,166	+24.173%
2021-09-16	22.2500	22.3300	21.8100	22.0900	-0.540%	5,740	+25.804%
2021-09-15	21.6300	22.2100	21.6300	22.2100	+2.162%	5,067	+25.124%
2021-09-14	21.8200	21.8300	21.5900	21.7400	-1.361%	3,802	+27.829%
2021-09-13	22.1100	22.2900	21.8800	22.0400	+0.045%	13,777	+26.089%
2021-09-10	22.3200	22.6312	22.0300	22.0300	-1.343%	6,605	+26.146%
2021-09-09	22.0550	22.6399	22.0550	22.3300	+0.586%	8,079	+24.451%
2021-09-08	22.4503	22.8400	21.7700	22.2000	+0.045%	7,327	+25.180%
2021-09-07	22.5400	22.7200	22.1600	22.1900	-0.314%	5,699	+25.237%
2021-09-03	22.2301	22.2900	22.2200	22.2600	-1.111%	3,146	+24.843%
2021-09-02	22.4700	22.6800	22.4200	22.5100	+0.581%	6,557	+23.456%
2021-09-01	22.5000	22.5000	22.2500	22.3800	-0.134%	16,442	+24.173%
2021-08-31	22.0300	22.5000	22.0300	22.4100	+1.357%	33,514	+24.007%
2021-08-30	21.9500	22.3200	21.9500	22.1100	+1.608%	12,398	+25.690%
2021-08-27	21.6800	22.3700	21.6800	21.7600	+0.415%	54,018	+27.711%
2021-08-26	21.6800	21.8725	21.4800	21.6700	0.000%	9,634	+28.242%
2021-08-25	21.8500	21.9400	21.6600	21.6700	-0.551%	12,294	+28.242%
2021-08-24	21.6800	21.8500	21.5800	21.7900	+0.368%	6,890	+27.536%
2021-08-23	21.4250	21.8500	21.4250	21.7100	+0.277%	10,178	+28.006%
2021-08-20	21.6900	21.9100	21.4300	21.6500	+0.139%	37,291	+28.360%
2021-08-19	21.3900	21.7600	21.3700	21.6200	+0.699%	20,305	+28.538%
2021-08-18	21.5100	21.9200	21.4700	21.4700	-0.831%	17,110	+29.436%
2021-08-17	21.7700	21.8500	21.5500	21.6500	-0.734%	9,476	+28.360%
2021-08-16	21.6400	21.9000	21.2000	21.8100	+1.019%	4,360	+27.419%
2021-08-13	22.1100	22.1100	21.4900	21.5900	-1.864%	49,495	+28.717%
2021-08-12	22.2500	22.2500	21.8200	22.0000	-0.452%	6,188	+26.318%
2021-08-11	22.0000	22.1600	21.6850	22.1000	+0.546%	28,723	+25.747%
2021-08-10	21.9300	22.1800	21.7100	21.9800	+0.091%	23,732	+26.433%
2021-08-09	21.9800	22.0100	21.7900	21.9600	+0.274%	16,687	+26.548%
2021-08-06	21.6000	22.1300	21.6000	21.9000	+1.483%	21,490	+26.895%
2021-08-05	21.3500	21.7500	21.2600	21.5800	+1.315%	25,193	+28.777%
2021-08-04	21.5400	21.6700	21.2700	21.3000	-2.204%	7,052	+30.469%
2021-08-03	21.2000	21.7800	21.1500	21.7800	+2.542%	26,121	+27.594%
2021-08-02	21.5700	22.1500	21.1800	21.2400	-1.621%	43,518	+30.838%
2021-07-30	21.4700	21.8300	21.4700	21.5900	+0.279%	17,962	+28.717%
2021-07-29	21.5200	21.7200	21.3000	21.5300	+0.140%	23,829	+29.076%
2021-07-28	20.9600	21.7100	20.9000	21.5000	+2.332%	86,337	+29.256%
2021-07-27	21.0300	21.3700	20.9300	21.0100	-0.849%	49,937	+32.270%
2021-07-26	21.0700	21.4900	21.0300	21.1900	+0.427%	57,094	+31.147%
2021-07-23	20.5000	21.3500	20.5000	21.1000	+2.676%	53,855	+31.706%
2021-07-22	20.8300	20.8700	20.5100	20.5500	-1.628%	23,639	+35.231%
2021-07-21	21.1000	21.2800	20.8700	20.8900	-0.096%	23,255	+33.030%
2021-07-20	20.4600	21.2000	20.4600	20.9100	+2.752%	74,419	+32.903%
2021-07-19	20.7800	20.8000	20.3200	20.3500	-3.233%	51,334	+36.560%
2021-07-16	21.5200	21.5200	21.0100	21.0300	-2.095%	31,425	+32.145%
2021-07-15	21.5400	21.6500	21.2300	21.4800	-0.417%	178,828	+29.376%
2021-07-14	21.6600	21.8000	21.4200	21.5700	-0.507%	115,546	+28.836%
2021-07-13	21.7100	21.8400	21.5400	21.6800	-0.413%	199,260	+28.183%
2021-07-12	22.1700	22.2444	21.6200	21.7700	+5.603%	515,558	+27.653%
2021-07-09	20.6300	20.8200	20.5500	20.6150	+0.561%	10,236	+34.805%
2021-07-08	20.4500	20.6100	20.2650	20.5000	-0.389%	35,737	+35.561%
2021-07-07	21.0200	21.0250	20.3400	20.5800	-1.200%	26,579	+35.034%
2021-07-06	21.3500	21.3500	20.6400	20.8300	-2.436%	60,664	+33.413%
2021-07-02	20.9600	21.4700	20.8000	21.3500	+1.618%	23,508	+30.164%
2021-07-01	20.7000	21.1100	20.4450	21.0100	+1.547%	70,846	+32.270%
2021-06-30	20.5000	20.8500	20.5000	20.6900	+1.124%	30,934	+34.316%
2021-06-29	20.9300	20.9500	20.3400	20.4600	-1.729%	10,992	+35.826%
2021-06-28	20.5300	20.8300	20.4500	20.8200	+2.109%	27,611	+33.477%
2021-06-25	20.3400	20.8600	20.3400	20.3900	-0.049%	1,173,303	+36.292%
2021-06-24	20.0800	20.4700	19.5450	20.4000	+2.823%	100,794	+36.225%
2021-06-23	19.5300	20.0150	19.5100	19.8400	-0.050%	45,298	+40.071%
2021-06-22	19.8900	20.0300	19.7500	19.8500	-1.293%	45,879	+40.000%
2021-06-21	19.8900	20.4500	19.7100	20.1100	+1.005%	37,550	+38.190%
2021-06-18	20.3000	20.3300	19.7050	19.9100	-2.973%	56,686	+39.578%
2021-06-17	20.7100	20.7100	20.3200	20.5200	-0.388%	47,494	+35.429%
2021-06-16	20.3800	20.6400	20.3000	20.6000	+1.378%	28,069	+34.903%
2021-06-15	20.4700	20.4700	20.0400	20.3200	-0.392%	24,610	+36.762%
2021-06-14	20.7500	20.9532	20.2550	20.4000	-1.781%	54,101	+36.225%
2021-06-11	20.5500	20.8200	20.4300	20.7700	+0.679%	14,053	+33.799%
2021-06-10	20.8400	20.8700	20.5250	20.6300	-1.008%	22,502	+34.707%
2021-06-09	20.9800	20.9800	20.2045	20.8400	-0.998%	21,062	+33.349%
2021-06-08	21.2000	21.2300	20.7550	21.0500	+0.429%	18,102	+32.019%
2021-06-07	20.9500	21.0700	20.8900	20.9600	-0.428%	39,050	+32.586%
2021-06-04	20.6800	21.1600	20.6800	21.0500	+0.959%	17,420	+32.019%
2021-06-03	20.9800	21.1000	20.0850	20.8500	-0.809%	18,280	+33.285%
2021-06-02	21.0200	21.1500	20.9500	21.0200	0.000%	17,333	+32.207%
2021-06-01	21.2900	21.2900	20.9450	21.0200	-0.379%	13,309	+32.207%
2021-05-28	21.2400	21.2700	20.0800	21.1000	-0.189%	14,622	+31.706%
2021-05-27	20.4100	21.2900	20.4100	21.1400	+0.095%	55,241	+31.457%
2021-05-26	20.9500	21.1700	20.9500	21.1200	-0.377%	24,629	+31.581%
2021-05-25	21.2000	21.4100	21.1000	21.2000	-0.563%	29,838	+31.085%
2021-05-24	21.2232	21.3200	21.0000	21.3200	+1.524%	17,180	+30.347%
2021-05-21	21.0000	21.2300	20.8500	21.0000	+0.575%	28,075	+32.333%
2021-05-20	20.2500	20.8800	20.2500	20.8800	+3.111%	27,712	+33.094%
2021-05-19	19.8300	20.3200	19.8000	20.2500	+2.273%	24,180	+37.235%
2021-05-18	19.7700	19.8800	19.7050	19.8000	-0.552%	20,842	+40.354%
2021-05-17	19.6200	19.9800	19.5277	19.9100	+0.556%	15,348	+39.578%
2021-05-14	18.8000	19.8500	18.8000	19.8000	+5.263%	30,448	+40.354%
2021-05-13	18.3700	18.9500	18.3700	18.8100	+1.951%	15,922	+47.741%
2021-05-12	18.5200	18.6300	18.3500	18.4500	-0.646%	30,221	+50.623%
2021-05-11	18.6000	18.8000	18.4500	18.5700	+0.433%	18,420	+49.650%
2021-05-10	18.9500	18.9500	18.2800	18.4900	-2.169%	25,910	+50.297%
2021-05-07	18.7900	18.9073	18.5800	18.9000	+0.532%	24,622	+47.037%
2021-05-06	18.7100	18.8650	18.7000	18.8000	-0.265%	25,390	+47.819%
2021-05-05	18.9900	19.1876	18.5500	18.8500	-0.737%	36,834	+47.427%
2021-05-04	19.0150	19.1600	18.6400	18.9900	+1.118%	27,187	+46.340%
2021-05-03	19.1800	19.4500	18.6000	18.7800	-2.086%	42,667	+47.977%
2021-04-30	18.9900	19.4700	18.9000	19.1800	+0.894%	38,804	+44.891%
2021-04-29	18.8500	19.0181	18.8500	19.0100	+1.387%	10,598	+46.186%
2021-04-28	18.7900	18.8900	18.7500	18.7500	+0.053%	25,957	+48.213%
2021-04-27	19.0699	19.0699	18.7300	18.7400	-0.319%	16,622	+48.292%
2021-04-26	19.0600	19.0950	18.7500	18.8000	+0.053%	16,206	+47.819%
2021-04-23	18.8298	19.1100	18.7900	18.7900	+0.267%	18,866	+47.898%
2021-04-22	18.9000	19.0100	18.6100	18.7400	-0.899%	16,511	+48.292%
2021-04-21	18.8400	19.0800	18.8400	18.9100	-0.053%	22,133	+46.959%
2021-04-20	19.3600	19.3600	18.7000	18.9200	-1.765%	17,740	+46.882%
2021-04-19	19.1400	19.4600	19.0950	19.2600	-0.104%	15,299	+44.289%
2021-04-16	18.9300	19.4587	18.8200	19.2800	+2.444%	27,143	+44.139%
2021-04-15	18.8000	18.9700	18.5500	18.8200	+0.696%	15,206	+47.662%
2021-04-14	18.3700	18.9967	18.3700	18.6900	+0.972%	20,178	+48.689%
2021-04-13	18.0900	18.5400	18.0800	18.5100	+1.927%	24,145	+50.135%
2021-04-12	18.2000	18.4050	18.1250	18.1600	0.000%	11,203	+53.029%
2021-04-09	17.6500	18.4600	17.6500	18.1600	+2.599%	61,718	+53.029%
2021-04-08	17.4700	17.9500	17.4550	17.7000	+0.683%	13,242	+57.006%
2021-04-07	17.5100	17.7940	17.3200	17.5800	+0.918%	38,248	+58.077%
2021-04-06	17.5100	17.8565	17.3000	17.4200	-0.457%	38,663	+59.529%
2021-04-05	17.9100	18.3877	17.2000	17.5000	-0.850%	21,077	+58.800%
2021-04-01	17.6600	18.2950	17.5100	17.6500	+0.227%	16,407	+57.450%
2021-03-31	18.2800	18.9050	17.6100	17.6100	-4.656%	44,921	+57.808%
2021-03-30	18.5300	18.6500	18.1500	18.4700	-0.485%	10,781	+50.460%
2021-03-29	18.3100	18.7750	18.3100	18.5600	+0.487%	14,711	+49.731%
2021-03-26	18.0600	18.7300	17.9000	18.4700	+3.764%	11,645	+50.460%
2021-03-25	17.7149	17.8000	17.3250	17.8000	+1.540%	11,025	+56.124%
2021-03-24	17.5400	18.4400	17.5000	17.5300	-0.341%	17,858	+58.528%
2021-03-23	17.4200	18.7500	17.4200	17.5900	+0.514%	24,845	+57.987%
2021-03-22	18.4500	19.4900	17.5000	17.5000	-5.711%	18,145	+58.800%
2021-03-19	18.4200	18.9100	18.0100	18.5600	+0.270%	60,824	+49.731%
2021-03-18	18.9200	19.2700	18.5100	18.5100	-1.122%	12,962	+50.135%
2021-03-17	18.8240	19.4600	18.0700	18.7200	-0.266%	14,229	+48.451%
2021-03-16	19.2000	19.2400	18.6230	18.7700	-2.240%	36,146	+48.055%
2021-03-15	19.0400	19.5050	19.0300	19.2000	-1.690%	20,378	+44.740%
2021-03-12	19.7900	20.3700	19.2300	19.5300	-0.863%	19,244	+42.294%
2021-03-11	21.4900	21.4900	19.3200	19.7000	-8.201%	29,959	+41.066%
2021-03-10	20.9500	22.4731	20.9500	21.4600	+2.434%	29,072	+29.497%
2021-03-09	20.8700	21.3100	20.6800	20.9500	-1.179%	26,674	+32.649%
2021-03-08	19.5700	21.2300	19.3700	21.2000	+8.718%	37,836	+31.085%
2021-03-05	18.6400	19.9500	18.6400	19.5000	+5.806%	22,613	+42.513%
2021-03-04	18.1700	18.7100	18.1200	18.4300	+1.599%	34,085	+50.787%
2021-03-03	17.8800	18.4300	17.8700	18.1400	+3.068%	12,291	+53.197%
2021-03-02	17.9550	17.9550	17.6000	17.6000	0.000%	6,794	+57.898%
2021-03-01	18.1200	18.3567	17.4000	17.6000	+0.285%	18,242	+57.898%
2021-02-26	17.6600	18.4900	17.5300	17.5500	+1.739%	15,369	+58.348%
2021-02-25	18.4000	18.9652	17.2500	17.2500	-4.749%	12,843	+61.101%
2021-02-24	19.3700	19.3700	17.9401	18.1100	+0.499%	10,131	+53.451%
2021-02-23	17.7300	19.5100	17.7100	18.0200	+1.066%	11,440	+54.218%
2021-02-22	17.4500	18.0400	17.2616	17.8300	+2.178%	8,573	+55.861%
2021-02-19	17.4200	17.5000	17.1200	17.4500	-0.057%	10,969	+59.255%
2021-02-18	17.1900	17.4900	17.1900	17.4600	+0.460%	8,332	+59.164%
2021-02-17	17.3000	17.4900	17.3000	17.3800	-0.401%	3,935	+59.896%
2021-02-16	17.3500	17.6000	16.6601	17.4500	+0.403%	15,053	+59.255%
2021-02-12	17.3100	17.3800	17.1500	17.3800	+0.346%	11,204	+59.896%
2021-02-11	17.3100	17.5200	17.1500	17.3200	-1.479%	14,658	+60.450%
2021-02-10	17.8450	18.0300	17.5300	17.5800	-0.397%	8,717	+58.077%
2021-02-09	17.5300	18.0000	17.5300	17.6500	-0.395%	11,253	+57.450%
2021-02-08	17.4500	18.0400	17.0775	17.7200	+2.369%	21,757	+56.828%
2021-02-05	17.1600	17.3800	16.9900	17.3100	+1.406%	13,719	+60.543%
2021-02-04	16.5100	17.6900	16.5100	17.0700	+3.517%	117,898	+62.800%
2021-02-03	16.2300	16.5200	16.2300	16.4900	+1.602%	12,689	+68.526%
2021-02-02	16.0200	16.3300	15.9200	16.2300	+1.883%	7,758	+71.226%
2021-02-01	15.7500	16.1700	15.3610	15.9300	+3.240%	15,567	+74.451%
2021-01-29	15.5300	15.7100	15.1300	15.4300	+0.130%	12,509	+80.104%
2021-01-28	14.9400	15.4500	14.9000	15.4100	+3.423%	23,831	+80.337%
2021-01-27	15.3100	15.4600	14.6500	14.9000	-3.685%	19,578	+86.510%
2021-01-26	15.3300	15.4800	15.3300	15.4700	+0.979%	14,461	+79.638%
2021-01-25	15.4600	15.4900	15.2300	15.3200	-0.906%	13,643	+81.397%
2021-01-22	15.1300	15.4600	15.0900	15.4600	+1.510%	14,538	+79.754%
2021-01-21	15.4300	15.5200	15.2300	15.2300	-1.679%	12,428	+82.469%
2021-01-20	15.5200	15.5900	15.3300	15.4900	-0.386%	9,373	+79.406%
2021-01-19	15.7900	15.7900	15.2900	15.5500	-1.270%	12,614	+78.714%
2021-01-15	15.8700	16.0000	15.7500	15.7500	-1.991%	7,282	+76.444%
2021-01-14	16.3100	16.3100	15.5050	16.0700	-1.411%	10,574	+72.931%
2021-01-13	16.7200	16.7200	16.1000	16.3000	-4.399%	15,203	+70.491%
2021-01-12	16.5900	17.0500	16.4400	17.0500	+1.367%	9,851	+62.991%
2021-01-11	16.5100	17.1700	16.2000	16.8200	-1.810%	6,626	+65.220%
2021-01-08	17.3500	17.3500	16.9500	17.1300	-1.040%	6,782	+62.230%
2021-01-07	17.6200	17.6200	16.7700	17.3100	-1.536%	13,013	+60.543%
2021-01-06	15.9600	17.7500	15.7043	17.5800	+10.915%	29,689	+58.077%
2021-01-05	15.5000	16.0044	15.5000	15.8500	+1.864%	18,514	+75.331%
2021-01-04	15.9300	15.9300	15.0200	15.5600	-1.953%	23,718	+78.599%
2020-12-31	16.0400	16.1700	15.8700	15.8700	-1.673%	11,519	+75.110%
2020-12-30	16.3800	16.3800	16.0000	16.1400	-1.944%	9,745	+72.181%
2020-12-29	16.6500	16.6500	16.2700	16.4600	-1.378%	8,365	+68.834%
2020-12-28	17.0300	17.0300	16.6700	16.6900	-1.476%	4,408	+66.507%
2020-12-24	17.0400	17.0400	16.9100	16.9400	-0.732%	6,800	+64.050%
2020-12-23	17.2600	17.2700	16.8400	17.0650	-1.301%	11,630	+62.848%
2020-12-22	17.5600	17.5600	17.1900	17.2900	-1.650%	16,511	+60.729%
2020-12-21	17.8800	18.0000	17.1250	17.5800	-2.496%	4,670	+58.077%
2020-12-18	18.3400	18.4000	17.7600	18.0300	-1.043%	50,374	+54.132%
2020-12-17	18.1700	18.2300	17.8300	18.2200	-0.274%	7,759	+52.525%
2020-12-16	18.2500	18.5800	18.2000	18.2700	+0.219%	8,937	+52.107%
2020-12-15	17.2500	18.4000	17.2200	18.2300	+6.858%	10,484	+52.441%
2020-12-14	18.0300	18.0300	17.0600	17.0600	-4.693%	8,780	+62.896%
2020-12-11	17.7400	17.9000	17.7400	17.9000	-2.239%	1,732	+55.251%
2020-12-10	18.1000	18.3600	17.9000	18.3100	+1.440%	10,153	+51.775%
2020-12-09	18.0200	18.5800	18.0000	18.0500	+0.166%	18,497	+53.961%
2020-12-08	17.2900	18.0600	17.2900	18.0200	+5.380%	13,487	+54.218%
2020-12-07	17.0500	17.5850	16.8900	17.1000	+0.529%	11,015	+62.515%
2020-12-04	16.4400	17.2300	16.4400	17.0100	+4.935%	7,592	+63.374%
2020-12-03	16.3882	16.5900	16.2100	16.2100	-0.796%	4,121	+71.437%
2020-12-02	16.1100	16.4950	16.1100	16.3400	+0.802%	6,031	+70.073%
2020-12-01	16.5200	16.6500	16.0000	16.2100	-0.796%	6,610	+71.437%
2020-11-30	16.3000	16.4600	16.0000	16.3400	-0.970%	15,630	+70.073%
2020-11-27	16.9500	16.9500	16.3900	16.5000	-1.493%	6,708	+68.424%
2020-11-25	17.3400	17.4100	16.6300	16.7500	-2.786%	12,347	+65.910%
2020-11-24	16.0500	17.4500	16.0200	17.2300	+8.982%	22,796	+61.288%
2020-11-23	15.7200	16.0000	15.7200	15.8100	+0.701%	19,650	+75.775%
2020-11-20	15.2700	15.7000	15.2700	15.7000	+1.356%	13,895	+77.006%
2020-11-19	15.5000	15.5000	15.1400	15.4900	+0.065%	4,301	+79.406%
2020-11-18	15.4300	15.5456	15.3900	15.4800	+0.585%	7,199	+79.522%
2020-11-17	15.4800	15.5000	15.3900	15.3900	-1.912%	6,201	+80.572%
2020-11-16	15.2800	15.6900	15.2800	15.6900	+4.880%	14,312	+77.119%
2020-11-13	14.9000	15.3450	14.6601	14.9600	+2.256%	13,035	+85.762%
2020-11-12	15.1000	15.4750	14.6300	14.6300	-4.254%	6,523	+89.952%
2020-11-11	15.8000	15.8200	15.2000	15.2800	-2.613%	10,345	+81.872%
2020-11-10	15.5500	16.2500	15.3700	15.6900	+1.685%	38,920	+77.119%
2020-11-09	13.5100	16.2500	13.5100	15.4300	+19.427%	52,895	+80.104%
2020-11-06	13.1463	13.1463	12.9200	12.9200	-1.599%	6,547	+115.093%
2020-11-05	13.2200	13.3700	13.0801	13.1300	0.000%	10,144	+111.653%
2020-11-04	13.6800	13.7700	12.9600	13.1300	-5.472%	6,503	+111.653%
2020-11-03	13.2000	13.8900	13.0500	13.8900	+6.437%	19,615	+100.072%
2020-11-02	13.1200	13.1900	12.7500	13.0500	+0.077%	6,061	+112.950%
2020-10-30	13.1500	13.2000	13.0100	13.0400	-2.468%	9,359	+113.113%
2020-10-29	12.9100	13.3700	12.5400	13.3700	+2.925%	9,053	+107.853%
2020-10-28	12.8300	13.2000	12.8050	12.9900	-0.460%	6,628	+113.934%
2020-10-27	13.0000	13.2200	12.8200	13.0500	+0.385%	8,042	+112.950%
2020-10-26	13.2100	13.2100	12.8500	13.0000	-3.057%	18,655	+113.769%
2020-10-23	12.5000	13.5100	12.5000	13.4100	+8.495%	26,913	+107.233%
2020-10-22	12.2600	12.4800	12.2600	12.3600	-1.120%	28,518	+124.838%
2020-10-21	12.4800	12.5000	12.3900	12.5000	+1.215%	6,615	+122.320%
2020-10-20	12.3700	12.4150	12.1800	12.3500	+0.816%	17,125	+125.020%
2020-10-19	12.4000	12.4562	12.1500	12.2500	-1.448%	33,533	+126.857%
2020-10-16	12.2900	12.6500	12.1469	12.4300	-0.080%	12,252	+123.572%
2020-10-15	11.9400	12.4600	11.9400	12.4400	+3.580%	17,749	+123.392%
2020-10-14	12.2100	12.4020	12.0100	12.0100	-0.908%	7,266	+131.391%
2020-10-13	12.2400	12.4739	11.9400	12.1200	-1.303%	4,817	+129.290%
2020-10-12	12.7300	12.7300	12.2000	12.2800	-2.925%	15,380	+126.303%
2020-10-09	12.4400	12.6500	12.1600	12.6500	+2.016%	12,199	+119.684%
2020-10-08	12.0000	12.4000	11.9001	12.4000	+3.766%	11,756	+124.113%
2020-10-07	12.0975	12.1817	11.9000	11.9500	-2.209%	13,647	+132.552%
2020-10-06	12.0900	12.4400	12.0900	12.2200	+1.833%	5,578	+127.414%
2020-10-05	12.1750	12.1750	11.9100	12.0000	+1.781%	5,855	+131.583%
2020-10-02	11.6600	12.0650	11.6200	11.7900	-0.338%	6,268	+135.708%
2020-10-01	11.9300	12.3700	11.8300	11.8300	-0.588%	4,790	+134.911%
2020-09-30	11.9000	11.9000	11.9000	11.9000	-0.418%	1,947	+133.529%
2020-09-29	11.6800	12.4500	11.6800	11.9500	+1.962%	1,170	+132.552%
2020-09-28	11.3500	11.9000	11.3500	11.7200	+4.363%	6,691	+137.116%
2020-09-25	11.0600	11.4800	11.0600	11.2300	+0.717%	8,344	+147.462%
2020-09-24	11.2700	11.2700	11.1200	11.1500	-1.065%	8,354	+149.238%
2020-09-23	11.7700	11.9000	11.1600	11.2700	-4.003%	10,866	+146.584%
2020-09-22	11.9000	11.9000	11.6050	11.7400	-1.178%	7,175	+136.712%
2020-09-21	12.1100	12.1100	11.6600	11.8800	-4.194%	17,055	+133.923%
2020-09-18	12.2300	12.4000	11.9700	12.4000	+2.564%	45,609	+124.113%
2020-09-17	12.0000	12.2599	11.8100	12.0900	+0.166%	9,242	+129.859%
2020-09-16	11.9900	12.2500	11.8800	12.0700	+0.333%	13,883	+130.240%
2020-09-15	12.0600	12.1750	11.7500	12.0300	-0.906%	3,554	+131.006%
2020-09-14	11.7450	12.1400	11.7450	12.1400	+2.017%	62,449	+128.913%
2020-09-11	11.8100	12.0651	11.5000	11.9000	+0.168%	13,298	+133.529%
2020-09-10	12.4120	12.4120	11.8614	11.8800	+0.169%	4,192	+133.923%
2020-09-09	11.9400	12.1050	11.7500	11.8600	+0.084%	8,925	+134.317%
2020-09-08	11.9400	11.9600	11.8100	11.8500	-1.250%	8,176	+134.515%
2020-09-04	12.1300	12.1300	11.8600	12.0000	+0.083%	9,300	+131.583%
2020-09-03	12.0700	12.5000	11.8539	11.9900	-0.745%	71,915	+131.776%
2020-09-02	12.1500	12.2500	12.0200	12.0800	-0.576%	29,845	+130.050%
2020-09-01	12.1700	12.6200	12.0900	12.1500	-0.164%	6,288	+128.724%
2020-08-31	12.4500	12.5700	12.1700	12.1700	-3.028%	14,953	+128.348%
2020-08-28	12.5500	12.8900	12.4200	12.5500	-0.080%	6,840	+121.434%
2020-08-27	12.9300	12.9600	12.5000	12.5600	+1.700%	5,579	+121.258%
2020-08-26	12.7400	12.8500	12.3334	12.3500	-1.984%	15,147	+125.020%
2020-08-25	12.3500	12.9700	12.2590	12.6000	+3.279%	12,504	+120.556%
2020-08-24	12.3400	12.4900	12.2000	12.2000	+0.329%	4,885	+127.787%
2020-08-21	13.0000	13.0000	12.1000	12.1600	-7.034%	36,327	+128.536%
2020-08-20	13.1300	13.8600	12.9400	13.0800	-0.381%	9,532	+112.462%
2020-08-19	13.0100	13.2900	12.6700	13.1300	+0.382%	19,623	+111.653%
2020-08-18	13.2157	13.4334	12.9800	13.0800	-0.532%	7,616	+112.462%
2020-08-17	13.5300	13.5300	13.1500	13.1500	-2.448%	3,253	+111.331%
2020-08-14	13.1300	13.5500	13.1000	13.4800	+1.890%	15,749	+106.157%
2020-08-13	13.3400	13.3400	13.1401	13.2300	-1.416%	2,203	+110.053%
2020-08-12	13.4800	13.7200	13.4000	13.4200	+0.826%	7,460	+107.079%
2020-08-11	13.1600	13.6351	13.1500	13.3100	+0.226%	12,881	+108.790%
2020-08-10	12.7400	13.9168	12.7400	13.2800	+4.980%	19,823	+109.262%
2020-08-07	12.3000	12.7400	12.2800	12.6500	+3.181%	7,987	+119.684%
2020-08-06	12.3100	12.5600	12.2400	12.2600	-3.006%	13,610	+126.672%
2020-08-05	12.3200	12.6400	12.1000	12.6400	+3.522%	38,425	+119.858%
2020-08-04	12.0700	12.2100	12.0200	12.2100	-0.164%	6,354	+127.600%
2020-08-03	12.5000	12.5000	12.2000	12.2300	-1.052%	12,649	+127.228%
2020-07-31	11.9100	12.5700	11.9100	12.3600	+2.914%	8,169	+124.838%
2020-07-30	12.2200	12.2200	12.0100	12.0100	-1.799%	2,927	+131.391%
2020-07-29	12.1035	12.4800	12.1000	12.2300	-1.846%	5,166	+127.228%
2020-07-28	12.1300	12.4600	12.1300	12.4600	+0.728%	4,135	+123.034%
2020-07-27	11.9000	12.4600	11.9000	12.3700	+3.950%	2,379	+124.656%
2020-07-24	12.3300	12.3800	11.9000	11.9000	-2.936%	3,861	+133.529%
2020-07-23	12.0300	12.4200	12.0300	12.2600	+0.988%	2,332	+126.672%
2020-07-22	12.2700	12.3400	11.9100	12.1400	-1.059%	6,444	+128.913%

.dark-mode .YhZSNN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhZSNN{ color: #333333; background-color: white; border: 2px solid #333333; }FCCY1st Constitution Bancorpstock NASDAQ

FCCY
1st Constitution Bancorp
stock NASDAQ