1st Constitution Bancorp (FCCY)
NASDAQ: FCCY
· Real-Time Price · USD
27.79
1.02 (3.81%)
At close: Apr 24, 2025, 3:47 PM
FCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2022 | 26.77 | 27.93 | 26.77 | 27.79 | 27.79 | 3.81% | 608,600 |
| Jan 5, 2022 | 26.68 | 27.19 | 26.68 | 26.77 | 26.77 | 0.56% | 31,597 |
| Jan 4, 2022 | 26.29 | 27.11 | 26.27 | 26.62 | 26.62 | 1.88% | 35,949 |
| Jan 3, 2022 | 25.75 | 26.46 | 25.68 | 26.13 | 26.13 | 1.91% | 24,392 |
| Dec 31, 2021 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 0.47% | 2,018 |
| Dec 30, 2021 | 25.70 | 26.00 | 25.44 | 25.52 | 25.52 | -1.73% | 3,763 |
| Dec 29, 2021 | 25.70 | 26.13 | 25.67 | 25.97 | 25.97 | 0.35% | 2,185 |
| Dec 28, 2021 | 25.38 | 25.90 | 25.35 | 25.88 | 25.88 | 1.65% | 3,761 |
| Dec 27, 2021 | 25.21 | 25.52 | 25.21 | 25.46 | 25.46 | 0.43% | 4,355 |
| Dec 23, 2021 | 25.21 | 25.50 | 25.21 | 25.35 | 25.35 | 1.24% | 3,932 |
| Dec 22, 2021 | 24.75 | 25.25 | 24.75 | 25.04 | 25.04 | 0.08% | 3,608 |
| Dec 21, 2021 | 24.46 | 25.02 | 24.46 | 25.02 | 25.02 | 1.75% | 11,957 |
| Dec 20, 2021 | 24.34 | 24.59 | 23.99 | 24.59 | 24.59 | 0.29% | 5,879 |
| Dec 17, 2021 | 24.98 | 24.98 | 24.10 | 24.52 | 24.52 | -2.74% | 5,613 |
| Dec 16, 2021 | 24.81 | 25.74 | 24.74 | 25.21 | 25.21 | 2.48% | 15,426 |
| Dec 15, 2021 | 24.86 | 24.95 | 24.59 | 24.60 | 24.60 | -0.53% | 36,288 |
| Dec 14, 2021 | 23.42 | 24.84 | 23.42 | 24.73 | 24.73 | 4.88% | 31,403 |
| Dec 13, 2021 | 23.85 | 24.24 | 23.58 | 23.58 | 23.58 | -1.83% | 3,966 |
| Dec 10, 2021 | 23.95 | 24.20 | 23.65 | 24.02 | 24.02 | 0.88% | 3,061 |
| Dec 9, 2021 | 24.07 | 24.88 | 23.75 | 23.81 | 23.81 | -1.16% | 3,823 |