1st Constitution Bancorp (FCCY) Historical Stock Data
27.79 ↑0.00 (0.00%)
As of January 6, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FCCY is up 0.41% a day on average. There have been 18 days where 1st Constitution Bancorp closed green and 12 days where FCCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 26.77 | 27.79 | ↑$1.02 (3.81%) | 26.77 | 27.88 | 596.16K |
| 2022-01-05 | 26.68 | 26.77 | ↑$0.09 (0.34%) | 26.68 | 27.19 | 31.59K |
| 2022-01-04 | 26.29 | 26.62 | ↑$0.33 (1.26%) | 26.27 | 27.11 | 35.94K |
| 2022-01-03 | 25.75 | 26.13 | ↑$0.38 (1.48%) | 25.68 | 26.43 | 24.39K |
| 2021-12-31 | 25.59 | 25.64 | ↑$0.05 (0.20%) | 25.33 | 25.69 | 2.02K |
| 2021-12-30 | 25.70 | 25.52 | ↓$0.18 (-0.70%) | 25.44 | 26.00 | 3.76K |
| 2021-12-29 | 25.70 | 25.97 | ↑$0.27 (1.05%) | 25.67 | 26.13 | 2.19K |
| 2021-12-28 | 25.38 | 25.88 | ↑$0.50 (1.97%) | 25.35 | 25.88 | 3.76K |
| 2021-12-27 | 25.21 | 25.46 | ↑$0.25 (0.99%) | 25.20 | 25.52 | 4.36K |
| 2021-12-23 | 25.21 | 25.35 | ↑$0.14 (0.56%) | 25.21 | 25.50 | 3.93K |
| 2021-12-22 | 24.75 | 25.04 | ↑$0.29 (1.17%) | 24.75 | 25.25 | 3.60K |
| 2021-12-21 | 24.46 | 25.02 | ↑$0.56 (2.29%) | 24.46 | 25.02 | 11.95K |
| 2021-12-20 | 24.34 | 24.59 | ↑$0.25 (1.03%) | 23.99 | 24.59 | 5.87K |
| 2021-12-17 | 24.98 | 24.52 | ↓$0.46 (-1.84%) | 24.10 | 24.98 | 5.61K |
| 2021-12-16 | 24.81 | 25.21 | ↑$0.40 (1.61%) | 24.79 | 25.53 | 15.43K |
| 2021-12-15 | 24.86 | 24.60 | ↓$0.26 (-1.05%) | 24.59 | 24.95 | 36.29K |
| 2021-12-14 | 23.42 | 24.73 | ↑$1.31 (5.59%) | 23.42 | 24.84 | 28.48K |
| 2021-12-13 | 23.85 | 23.58 | ↓$0.27 (-1.13%) | 23.58 | 24.11 | 3.97K |
| 2021-12-10 | 23.95 | 24.02 | ↑$0.07 (0.29%) | 23.65 | 24.20 | 2.43K |
| 2021-12-09 | 24.07 | 23.81 | ↓$0.26 (-1.08%) | 23.75 | 24.89 | 3.82K |
| 2021-12-08 | 24.70 | 24.09 | ↓$0.61 (-2.46%) | 23.99 | 24.70 | 3.14K |
| 2021-12-07 | 25.06 | 24.30 | ↓$0.76 (-3.03%) | 24.24 | 25.06 | 9.24K |
| 2021-12-06 | 24.28 | 24.74 | ↑$0.46 (1.89%) | 24.23 | 24.90 | 12.84K |
| 2021-12-03 | 24.57 | 23.99 | ↓$0.58 (-2.36%) | 23.99 | 24.57 | 5.76K |
| 2021-12-02 | 23.99 | 24.57 | ↑$0.58 (2.42%) | 23.99 | 24.89 | 15.09K |
| 2021-12-01 | 24.26 | 23.81 | ↓$0.45 (-1.85%) | 23.81 | 24.84 | 15.82K |
| 2021-11-30 | 23.52 | 24.35 | ↑$0.83 (3.52%) | 23.52 | 24.35 | 4.25K |
| 2021-11-29 | 24.60 | 24.15 | ↓$0.45 (-1.83%) | 24.15 | 24.72 | 4.49K |
| 2021-11-26 | 24.82 | 24.62 | ↓$0.20 (-0.81%) | 23.80 | 24.82 | 5.86K |
| 2021-11-24 | 25.51 | 25.27 | ↓$0.24 (-0.94%) | 25.05 | 25.70 | 22.35K |
Create an account or log in to view more rows.
$FCCY GET IN mofos!!!
$FCCY Burn burn burn
$FCCY buy and hodl friends. we may be early
but we are not wrong. very soon.
$FCCY Let it go...
$FCCY I like the stock!
$FCCY taking off soon
$FCCY Buying more
$FCCY my hands are made out of diamonds
$FCCY Silly Bears tricks are for kids
$FCCY now is the time to slap that ask!!!