1st Constitution Bancorp (NJ) Common Stockのデータ

1st Constitution Bancorp (NJ) Common Stockの基本情報

名前 1st Constitution Bancorp (NJ) Common Stock
ティッカー FCCY
国 United States
上場年 nan
セクター Finance

1st Constitution Bancorp (NJ) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.6 16.66 17.35 17.45 15100.0 17.45
2021-02-12 17.38 17.15 17.31 17.38 11200.0 17.38
2021-02-11 17.52 17.15 17.31 17.32 14700.0 17.32
2021-02-10 18.03 17.53 17.85 17.58 8700.0 17.49
2021-02-09 18.0 17.53 17.53 17.65 11300.0 17.56
2021-02-08 18.04 17.08 17.45 17.72 21800.0 17.63
2021-02-05 17.38 16.99 17.16 17.31 13700.0 17.22
2021-02-04 17.69 16.51 16.51 17.07 117900.0 16.98
2021-02-03 16.52 16.23 16.23 16.49 12700.0 16.41
2021-02-02 16.33 15.92 16.02 16.23 7800.0 16.15
2021-02-01 16.17 15.36 15.75 15.93 15600.0 15.85
2021-01-29 15.71 15.13 15.53 15.43 12500.0 15.35
2021-01-28 15.45 14.9 14.94 15.41 23800.0 15.33
2021-01-27 15.46 14.65 15.31 14.9 19600.0 14.82
2021-01-26 15.48 15.33 15.33 15.47 14500.0 15.39
2021-01-25 15.49 15.23 15.46 15.32 13600.0 15.24
2021-01-22 15.46 15.09 15.13 15.46 14500.0 15.38
2021-01-21 15.52 15.23 15.43 15.23 12400.0 15.15
2021-01-20 15.59 15.33 15.52 15.49 9400.0 15.41
2021-01-19 15.79 15.29 15.79 15.55 12600.0 15.47
2021-01-15 16.0 15.75 15.87 15.75 7300.0 15.67
2021-01-14 16.31 15.51 16.31 16.07 10600.0 15.99
2021-01-13 16.72 16.1 16.72 16.3 15200.0 16.22
2021-01-12 17.05 16.44 16.59 17.05 9900.0 16.96
2021-01-11 17.17 16.2 16.51 16.82 6600.0 16.73
2021-01-08 17.35 16.95 17.35 17.13 6800.0 17.04
2021-01-07 17.62 16.77 17.62 17.31 13000.0 17.22
2021-01-06 17.75 15.7 15.96 17.58 29700.0 17.49
2021-01-05 16.0 15.5 15.5 15.85 18500.0 15.77
2021-01-04 15.93 15.02 15.93 15.56 23700.0 15.48
2020-12-31 16.17 15.87 16.04 15.87 11500.0 15.79
2020-12-30 16.38 16.0 16.38 16.14 9700.0 16.06
2020-12-29 16.65 16.27 16.65 16.46 8400.0 16.38
2020-12-28 17.03 16.67 17.03 16.69 4400.0 16.6
2020-12-24 17.04 16.91 17.04 16.94 6800.0 16.85
2020-12-23 17.27 16.84 17.26 17.07 11600.0 16.98
2020-12-22 17.56 17.19 17.56 17.29 16500.0 17.2
2020-12-21 18.0 17.13 17.88 17.58 4700.0 17.49
2020-12-18 18.4 17.76 18.34 18.03 50400.0 17.94
2020-12-17 18.23 17.83 18.17 18.22 7800.0 18.13
2020-12-16 18.58 18.2 18.25 18.27 8900.0 18.18
2020-12-15 18.4 17.22 17.25 18.23 10500.0 18.14
2020-12-14 18.03 17.06 18.03 17.06 8800.0 16.97
2020-12-11 17.9 17.74 17.74 17.9 1700.0 17.81
2020-12-10 18.36 17.9 18.1 18.31 10200.0 18.22
2020-12-09 18.58 18.0 18.02 18.05 18500.0 17.96
2020-12-08 18.06 17.29 17.29 18.02 13500.0 17.93
2020-12-07 17.59 16.89 17.05 17.1 11000.0 17.01
2020-12-04 17.23 16.44 16.44 17.01 7600.0 16.92
2020-12-03 16.59 16.21 16.39 16.21 4100.0 16.13
2020-12-02 16.5 16.11 16.11 16.34 6000.0 16.26
2020-12-01 16.65 16.0 16.52 16.21 6600.0 16.13
2020-11-30 16.46 16.0 16.3 16.34 15600.0 16.26
2020-11-27 16.95 16.39 16.95 16.5 6700.0 16.42
2020-11-25 17.41 16.63 17.34 16.75 12300.0 16.66
2020-11-24 17.45 16.02 16.05 17.23 22800.0 17.14
2020-11-23 16.0 15.72 15.72 15.81 19700.0 15.73
2020-11-20 15.7 15.27 15.27 15.7 13900.0 15.62
2020-11-19 15.5 15.14 15.5 15.49 4300.0 15.41
2020-11-18 15.55 15.39 15.43 15.48 7200.0 15.4
2020-11-17 15.5 15.39 15.48 15.39 6200.0 15.31
2020-11-16 15.69 15.28 15.28 15.69 14300.0 15.61
2020-11-13 15.35 14.66 14.9 14.96 13000.0 14.88
2020-11-12 15.48 14.63 15.1 14.63 6500.0 14.56
2020-11-11 15.82 15.2 15.8 15.28 10300.0 15.2
2020-11-10 16.25 15.37 15.55 15.69 38900.0 15.61
2020-11-09 16.25 13.51 13.51 15.43 52900.0 15.35
2020-11-06 13.15 12.92 13.15 12.92 6500.0 12.76
2020-11-05 13.37 13.08 13.22 13.13 10100.0 12.97
2020-11-04 13.77 12.96 13.68 13.13 6500.0 12.97
2020-11-03 13.89 13.05 13.2 13.89 19600.0 13.72
2020-11-02 13.19 12.75 13.12 13.05 6100.0 12.89
2020-10-30 13.2 13.01 13.15 13.04 9400.0 12.88
2020-10-29 13.37 12.54 12.91 13.37 9100.0 13.21
2020-10-28 13.2 12.81 12.83 12.99 6600.0 12.83
2020-10-27 13.22 12.82 13.0 13.05 8000.0 12.89
2020-10-26 13.21 12.85 13.21 13.0 18700.0 12.84
2020-10-23 13.51 12.5 12.5 13.41 26900.0 13.25
2020-10-22 12.48 12.26 12.26 12.36 28500.0 12.21
2020-10-21 12.5 12.39 12.48 12.5 6600.0 12.35
2020-10-20 12.42 12.18 12.37 12.35 17100.0 12.2
2020-10-19 12.46 12.15 12.4 12.25 33500.0 12.1
2020-10-16 12.65 12.15 12.29 12.43 12300.0 12.28
2020-10-15 12.46 11.94 11.94 12.44 17700.0 12.29
2020-10-14 12.4 12.01 12.21 12.01 7300.0 11.87
2020-10-13 12.47 11.94 12.24 12.12 4800.0 11.97
2020-10-12 12.73 12.2 12.73 12.28 15400.0 12.13
2020-10-09 12.65 12.16 12.44 12.65 12200.0 12.5
2020-10-08 12.4 11.9 12.0 12.4 11800.0 12.25
2020-10-07 12.18 11.9 12.1 11.95 13600.0 11.81
2020-10-06 12.44 12.09 12.09 12.22 5600.0 12.07
2020-10-05 12.18 11.91 12.18 12.0 5900.0 11.86
2020-10-02 12.07 11.62 11.66 11.79 6300.0 11.65
2020-10-01 12.37 11.83 11.93 11.83 4800.0 11.69
2020-09-30 11.9 11.9 11.9 11.9 1900.0 11.76
2020-09-29 12.45 11.68 11.68 11.95 1200.0 11.81
2020-09-28 11.9 11.35 11.35 11.72 6700.0 11.58
2020-09-25 11.48 11.06 11.06 11.23 8300.0 11.09
2020-09-24 11.27 11.12 11.27 11.15 8400.0 11.02
2020-09-23 11.9 11.16 11.77 11.27 10900.0 11.13
2020-09-22 11.9 11.61 11.9 11.74 7200.0 11.6
2020-09-21 12.11 11.66 12.11 11.88 17100.0 11.74
2020-09-18 12.4 11.97 12.23 12.4 45600.0 12.25
2020-09-17 12.26 11.81 12.0 12.09 9200.0 11.94
2020-09-16 12.25 11.88 11.99 12.07 13900.0 11.92
2020-09-15 12.18 11.75 12.06 12.03 3600.0 11.89
2020-09-14 12.14 11.75 11.75 12.14 62400.0 11.99
2020-09-11 12.07 11.5 11.81 11.9 13300.0 11.76
2020-09-10 12.41 11.86 12.41 11.88 4200.0 11.74
2020-09-09 12.11 11.75 11.94 11.86 8900.0 11.72
2020-09-08 11.96 11.81 11.94 11.85 8200.0 11.71
2020-09-04 12.13 11.86 12.13 12.0 9300.0 11.86
2020-09-03 12.5 11.85 12.07 11.99 71900.0 11.85
2020-09-02 12.25 12.02 12.15 12.08 29800.0 11.93
2020-09-01 12.62 12.09 12.17 12.15 6300.0 12.0
2020-08-31 12.57 12.17 12.45 12.17 15000.0 12.02
2020-08-28 12.89 12.42 12.55 12.55 6800.0 12.4
2020-08-27 12.96 12.5 12.93 12.56 5600.0 12.41
2020-08-26 12.85 12.33 12.74 12.35 15100.0 12.2
2020-08-25 12.97 12.26 12.35 12.6 12500.0 12.45
2020-08-24 12.49 12.2 12.34 12.2 4900.0 12.05
2020-08-21 13.0 12.1 13.0 12.16 36300.0 12.01
2020-08-20 13.86 12.94 13.13 13.08 9500.0 12.92
2020-08-19 13.29 12.67 13.01 13.13 19600.0 12.97
2020-08-18 13.43 12.98 13.22 13.08 7600.0 12.92
2020-08-17 13.53 13.15 13.53 13.15 3300.0 12.99
2020-08-14 13.55 13.1 13.13 13.48 15700.0 13.32
2020-08-13 13.34 13.14 13.34 13.23 2200.0 13.07
2020-08-12 13.72 13.4 13.48 13.42 7500.0 13.26
2020-08-11 13.64 13.15 13.16 13.31 12900.0 13.15
2020-08-10 13.92 12.74 12.74 13.28 19800.0 13.03
2020-08-07 12.74 12.28 12.3 12.65 8000.0 12.41
2020-08-06 12.56 12.24 12.31 12.26 13600.0 12.03
2020-08-05 12.64 12.1 12.32 12.64 38400.0 12.4
2020-08-04 12.21 12.02 12.07 12.21 6400.0 11.98
2020-08-03 12.5 12.2 12.5 12.23 12600.0 12.0
2020-07-31 12.57 11.91 11.91 12.36 8200.0 12.13
2020-07-30 12.22 12.01 12.22 12.01 2900.0 11.78
2020-07-29 12.48 12.1 12.1 12.23 5200.0 12.0
2020-07-28 12.46 12.13 12.13 12.46 4100.0 12.23
2020-07-27 12.46 11.9 11.9 12.37 2400.0 12.14
2020-07-24 12.38 11.9 12.33 11.9 3900.0 11.68
2020-07-23 12.42 12.03 12.03 12.26 2300.0 12.03
2020-07-22 12.34 11.91 12.27 12.14 6400.0 11.91
2020-07-21 12.48 11.88 12.2 12.27 6800.0 12.04
2020-07-20 11.84 11.69 11.69 11.84 1700.0 11.62
2020-07-17 12.75 11.74 12.03 11.77 14500.0 11.55
2020-07-16 12.45 12.07 12.45 12.07 4000.0 11.84
2020-07-15 12.76 11.9 12.0 12.35 21300.0 12.12
2020-07-14 12.19 11.72 12.19 11.9 9600.0 11.68
2020-07-13 12.48 11.67 12.04 11.85 14300.0 11.63
2020-07-10 12.82 11.65 12.82 11.85 5000.0 11.63
2020-07-09 12.58 11.52 11.88 11.67 21100.0 11.45
2020-07-08 12.04 11.87 12.04 11.87 23100.0 11.65
2020-07-07 12.53 12.02 12.21 12.02 4900.0 11.79
2020-07-06 12.81 11.86 12.81 12.31 35600.0 12.08
2020-07-02 12.58 12.36 12.49 12.58 2800.0 12.34
2020-07-01 12.38 12.2 12.38 12.23 9800.0 12.0
2020-06-30 12.55 11.46 12.08 12.4 10700.0 12.17
2020-06-29 12.24 11.21 11.41 12.24 11900.0 12.01
2020-06-26 12.69 11.0 12.16 11.01 64100.0 10.8
2020-06-25 12.29 12.15 12.15 12.25 10400.0 12.02
2020-06-24 12.56 12.25 12.55 12.25 28200.0 12.02
2020-06-23 12.83 12.66 12.83 12.66 6900.0 12.42
2020-06-22 12.97 12.58 12.58 12.88 7100.0 12.64
2020-06-19 12.84 12.58 12.77 12.84 29800.0 12.6
2020-06-18 12.75 12.4 12.4 12.63 8300.0 12.39
2020-06-17 13.49 12.52 13.38 12.52 14800.0 12.29
2020-06-16 14.01 13.0 14.01 13.08 14400.0 12.83
2020-06-15 13.77 12.05 12.05 13.77 11600.0 13.51
2020-06-12 13.09 12.21 13.09 12.4 14400.0 12.17
2020-06-11 12.81 12.41 12.67 12.46 31600.0 12.23
2020-06-10 13.87 13.33 13.87 13.35 5800.0 13.1
2020-06-09 14.19 13.81 14.19 13.81 7600.0 13.55
2020-06-08 16.0 14.26 14.52 14.37 9300.0 14.1
2020-06-05 15.34 13.73 13.73 14.05 15500.0 13.79
2020-06-04 13.58 12.74 13.07 13.4 12200.0 13.15
2020-06-03 13.89 12.97 13.07 13.28 7900.0 13.03
2020-06-02 13.26 12.67 13.16 12.67 11300.0 12.43
2020-06-01 13.35 12.84 12.9 12.84 18900.0 12.6
2020-05-29 12.9 12.42 12.73 12.84 28500.0 12.6
2020-05-28 14.09 12.9 13.35 12.96 30500.0 12.72
2020-05-27 13.42 12.32 13.04 13.11 33700.0 12.86
2020-05-26 12.73 12.07 12.07 12.72 18300.0 12.48
2020-05-22 12.05 11.66 12.04 11.76 18600.0 11.54
2020-05-21 12.52 11.71 12.27 11.78 16400.0 11.56
2020-05-20 12.13 11.28 11.28 12.0 25000.0 11.78
2020-05-19 12.95 10.84 12.9 11.04 48600.0 10.83
2020-05-18 13.0 12.0 12.0 12.98 20200.0 12.74
2020-05-15 12.0 11.01 11.44 11.65 11600.0 11.43
2020-05-14 11.76 11.15 11.76 11.5 36500.0 11.28
2020-05-13 12.45 11.53 12.13 11.82 29300.0 11.6
2020-05-12 12.74 12.0 12.74 12.12 25300.0 11.89
2020-05-11 13.14 12.25 12.54 12.91 14000.0 12.67
2020-05-08 13.0 12.65 12.65 12.82 13000.0 12.49
2020-05-07 12.6 12.21 12.56 12.6 17900.0 12.28
2020-05-06 13.18 11.66 12.53 12.26 24800.0 11.95
2020-05-05 12.99 12.19 12.61 12.2 17500.0 11.89
2020-05-04 12.85 11.68 12.62 12.27 12800.0 11.96
2020-05-01 13.25 11.96 12.33 13.0 16400.0 12.67
2020-04-30 13.13 12.06 12.91 12.7 18700.0 12.37
2020-04-29 13.4 12.41 12.41 13.37 32200.0 13.03
2020-04-28 11.83 11.3 11.52 11.64 11200.0 11.34
2020-04-27 11.41 10.39 10.47 11.41 10100.0 11.12
2020-04-24 10.46 9.85 9.88 10.46 20700.0 10.19
2020-04-23 10.33 9.01 10.28 9.88 38500.0 9.63
2020-04-22 10.74 10.27 10.74 10.37 16700.0 10.1
2020-04-21 10.4 10.01 10.01 10.4 9000.0 10.13
2020-04-20 11.58 10.27 10.95 10.42 18100.0 10.15
2020-04-17 11.33 10.8 10.8 10.95 17300.0 10.67
2020-04-16 12.84 10.24 10.85 10.5 18600.0 10.23
2020-04-15 12.52 10.83 12.52 10.83 5900.0 10.55
2020-04-14 13.1 12.56 12.56 12.81 6300.0 12.48
2020-04-13 13.1 12.15 12.81 12.15 4300.0 11.84
2020-04-09 13.48 12.78 13.37 13.06 12500.0 12.73
2020-04-08 13.06 12.1 12.18 12.97 16700.0 12.64
2020-04-07 12.48 11.3 11.3 11.75 18900.0 11.45
2020-04-06 12.71 10.09 12.32 10.99 41300.0 10.71
2020-04-03 12.87 11.81 12.33 12.07 15500.0 11.76
2020-04-02 13.23 12.09 12.2 12.59 29900.0 12.27
2020-04-01 13.94 11.72 13.94 11.72 33700.0 11.42
2020-03-31 15.15 13.06 13.37 13.25 30400.0 12.91
2020-03-30 13.5 12.57 13.37 13.49 11700.0 13.14
2020-03-27 13.27 12.68 12.86 12.9 13000.0 12.57
2020-03-26 13.4 12.67 13.4 13.3 12200.0 12.96
2020-03-25 13.5 12.0 12.31 12.41 14600.0 12.09
2020-03-24 14.33 12.31 12.82 12.68 19400.0 12.35
2020-03-23 12.68 11.24 12.68 12.6 8000.0 12.28
2020-03-20 13.27 12.06 12.53 12.75 22300.0 12.42
2020-03-19 12.97 10.87 12.07 12.8 17100.0 12.47
2020-03-18 12.99 11.69 12.11 12.08 16400.0 11.77
2020-03-17 13.35 11.53 11.55 12.32 29900.0 12.0
2020-03-16 14.34 10.32 14.34 11.61 15100.0 11.31
2020-03-13 14.76 13.55 13.55 14.63 14300.0 14.25
2020-03-12 14.96 10.8 10.8 13.51 16800.0 13.16
2020-03-11 15.25 15.0 15.15 15.0 14100.0 14.62
2020-03-10 15.38 15.0 15.35 15.24 16800.0 14.85
2020-03-09 17.06 14.39 17.06 14.83 15100.0 14.45
2020-03-06 17.75 17.0 17.0 17.68 7100.0 17.23
2020-03-05 18.15 17.42 17.95 17.56 8900.0 17.11
2020-03-04 18.39 18.02 18.2 18.19 8700.0 17.72
2020-03-03 18.42 18.01 18.42 18.2 11200.0 17.73
2020-03-02 18.7 18.27 18.69 18.59 8800.0 18.11
2020-02-28 19.6 18.32 19.27 18.32 20500.0 17.85
2020-02-27 20.97 19.47 19.54 19.47 12000.0 18.97
2020-02-26 20.89 19.67 19.88 19.68 7300.0 19.18
2020-02-25 20.25 19.45 19.48 19.87 6100.0 19.36
2020-02-24 20.65 20.04 20.65 20.1 7600.0 19.58
2020-02-21 21.21 20.9 20.9 21.07 5500.0 20.53
2020-02-20 21.0 20.73 20.73 20.85 1900.0 20.32
2020-02-19 20.8 20.24 20.78 20.56 20700.0 20.03
2020-02-18 20.74 20.37 20.51 20.6 6600.0 20.07