1st Constitution Bancorp Stock Price History, FCCY Historical Prices

Add to My Stocks
$22.55 $0.85 (3.92%) FCCY stock closing price Jun 19, 2018 (Closing)

View and download 1st Constitution Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with 1st Constitution Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $22.55 on Jun 19, 2018 as seen from 1st Constitution Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 21.45 22.8 21.3 22.55 53,303 23.99 3.56
2018-06-18 22.3 22.45 21.66 21.7 33,946 23.09 3.42
2018-06-15 22.15 27 22.05 22.15 32,547 23.56 3.49
2018-06-14 21.8 22.1 21.63 22 28,057 23.4 3.47
2018-06-13 21.5 21.85 21.45 21.65 23,813 23.03 3.42
2018-06-12 21.5 21.5 21.35 21.45 13,359 22.82 3.38
2018-06-11 21.45 21.55 21.4 21.4 24,716 22.77 3.38
2018-06-08 21.55 21.6 21.3 21.3 9,103 22.66 3.36
2018-06-07 21.5 21.5 21.35 21.45 9,368 22.82 3.38
2018-06-06 21.3 21.5 21.3 21.45 10,377 22.82 3.38
2018-06-05 21.65 21.65 21.3 21.45 17,124 22.82 3.38
2018-06-04 21.55 21.65 21 21.6 12,247 22.98 3.41
2018-06-01 21.5 21.75 21.4 21.7 13,781 23.09 3.42
2018-05-31 21.05 22 21.05 21.6 19,113 22.98 3.41
2018-05-30 21.1 21.2 21.05 21.05 14,388 22.39 3.32
2018-05-29 21.1 21.2 21.05 21.1 12,890 22.45 3.33
2018-05-25 21.2 21.2 21.01 21.1 17,123 22.45 3.33
2018-05-24 21.2 21.2 21.05 21.1 13,047 22.45 3.33
2018-05-23 21.15 21.2 21.05 21.2 6,036 22.55 3.35
2018-05-22 21.21 21.25 21.15 21.2 17,463 22.55 3.35
2018-05-21 21.1 21.2 20.9 21.15 17,244 22.5 3.34
2018-05-18 21.1 21.1 21.05 21.1 24,593 22.45 3.33
2018-05-17 21.05 21.1 21 21.1 23,716 22.45 3.33
2018-05-16 21.1 21.1 20.8 21 18,561 22.34 3.31
2018-05-15 21.2 21.5 20.73 21.15 11,240 22.5 3.34
2018-05-14 21.5 21.5 21.1 21.25 17,775 22.61 3.35
2018-05-11 21.7 21.7 21.55 21.55 10,507 22.93 3.4
2018-05-10 21.9 21.9 21.73 21.85 6,801 23.25 3.45
2018-05-09 21.6 21.85 21.5 21.8 8,450 23.19 3.44
2018-05-08 21.85 21.85 21.55 21.6 17,365 22.98 3.41
2018-05-07 21.8 21.85 21.55 21.85 3,432 23.25 3.45
2018-05-04 21.65 21.95 21.6 21.85 16,880 23.25 3.45
2018-05-03 21.55 21.78 21.55 21.55 6,896 22.93 3.4
2018-05-02 21.75 21.95 21.7 21.7 11,685 23.09 3.42
2018-05-01 21.6 21.95 21.5 21.95 14,242 23.35 3.46
2018-04-30 21.9 21.9 21.36 21.6 19,651 22.98 3.41
2018-04-27 21.55 22 21.46 21.75 34,843 23.14 3.43
2018-04-26 21.4 21.65 21.25 21.55 11,472 22.93 3.4
2018-04-25 21.55 21.7 21.4 21.4 11,874 22.77 3.38
2018-04-24 21.6 21.75 21.6 21.7 18,149 23.09 3.42
2018-04-23 21.85 21.95 21.3 21.7 27,045 23.09 3.42
2018-04-20 22 22 21.85 21.85 3,837 26.33 3.48
2018-04-19 21.8 22.1 21.66 22 6,085 26.51 3.5
2018-04-18 21.93 22 21.7 21.7 8,125 26.15 3.45
2018-04-17 21.21 22 21.21 22 10,712 26.51 3.5
2018-04-16 21.6 22 21.38 21.9 11,805 26.39 3.48
2018-04-13 21.55 21.95 21.35 21.75 9,900 26.21 3.46
2018-04-12 21.83 22 21.7 21.75 5,026 26.21 3.46
2018-04-11 22 22.15 21.95 22 6,291 26.51 3.5
2018-04-10 21.8 22 21.75 22 10,602 26.51 3.5
2018-04-09 21.65 21.8 21.65 21.8 7,573 26.27 3.47
2018-04-06 21.39 21.8 21.39 21.8 6,953 26.27 3.47
2018-04-05 21.65 21.8 21.5 21.8 12,042 26.27 3.47
2018-04-04 21.5 21.8 21.4 21.4 8,000 25.78 3.4
2018-04-03 21.5 21.75 21.25 21.45 23,466 25.84 3.41
2018-04-02 21.5 21.6 21.21 21.5 5,202 25.9 3.42
2018-03-30 0 0 0 21.75 0 - -
2018-03-29 21.8 22 21.56 21.75 14,861 26.21 3.46
2018-03-28 20.6 22.53 20.36 21.6 32,729 26.02 3.44
2018-03-27 20.1 20.6 20.1 20.6 21,736 24.82 3.28
2018-03-26 20.2 20.55 20.05 20.3 6,207 24.46 3.23
2018-03-23 20.35 20.4 20.1 20.2 5,384 24.34 3.21
2018-03-22 19.9 20.6 19.9 20.35 20,277 24.52 3.24
2018-03-21 20.15 20.36 20.15 20.35 11,620 24.52 3.24
2018-03-20 20.31 20.31 20.1 20.15 8,763 24.28 3.21
2018-03-19 19.85 20.7 19.85 20.1 14,843 24.22 3.2
2018-03-16 20.15 20.15 19.75 20.05 6,663 24.16 3.19
2018-03-15 19.85 20.38 19.85 20.15 7,032 24.28 3.21
2018-03-14 19.7 19.95 19.58 19.78 18,417 23.83 3.15
2018-03-13 19.6 19.7 19.5 19.6 2,651 23.61 3.12
2018-03-12 19.9 19.9 19.6 19.6 9,520 23.61 3.12
2018-03-09 19.64 19.7 19.58 19.6 3,103 23.61 3.12
2018-03-08 19.75 19.95 19.58 19.75 5,053 23.8 3.14
2018-03-07 19.45 19.7 19.4 19.5 4,206 23.49 3.1
2018-03-06 19.2 19.55 19 19.3 15,450 23.25 3.07
2018-03-05 19.65 19.65 19.1 19.3 5,120 23.25 3.07
2018-03-02 19.4 19.6 19.3 19.6 2,999 23.61 3.12
2018-03-01 19.3 19.65 19.3 19.6 8,685 23.61 3.12
2018-02-28 19.6 19.7 19.25 19.5 8,218 23.49 3.1
2018-02-27 19.75 19.75 19.49 19.49 1,244 23.48 3.1
2018-02-26 19.35 19.85 19.35 19.85 8,013 23.92 3.16
2018-02-23 19.35 19.35 19.25 19.25 1,391 23.19 3.06
2018-02-22 19.2 19.4 19.2 19.35 2,285 23.31 3.08
2018-02-21 19.16 19.35 19.15 19.35 4,693 23.31 3.08
2018-02-20 19.1 19.4 19.1 19.2 19,217 23.13 3.05
2018-02-19 0 0 0 19.3 0 - -
2018-02-16 19.11 19.3 19.11 19.3 5,118 23.25 3.07
2018-02-15 19.25 19.25 19.1 19.2 3,764 23.13 3.05
2018-02-14 19.25 19.3 19.15 19.25 4,289 23.19 3.06
Get more Data

1st Constitution Bancorp Stock History Chart

View FCCY PE ratio, PS ratio stocks charts and compare with peers.
FCCY Chart
Note: Compare 1st Constitution Bancorp stock price history with the index and industry peers.

1st Constitution Bancorp Stock Price History: Past 5 years

Max Stock Price22.55Jun 19,2018
Min Stock Price8.39Jun 24,2013
Avg Stock Price13.16

1st Constitution Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.51Apr 10,2018
Min PE Ratio9.77Oct 23,2015
Avg PE Ratio15.14

1st Constitution Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.56Jun 19,2018
Min PS Ratio1.44Jun 24,2013
Avg PS Ratio2.3

FCCY Industry Peers

Company Price Change (%)
Cb Financial (CBFV)35.90.15 (0.42%)
Parke Bancorp (PKBK)23.50.3 (1.29%)
Pnc Financial Services (PNC)142.150.35 (0.25%)
Wells Fargo (WFC)55.080 (0%)
Provident Financial (PROV)18.210.17 (0.94%)
Two River Bancorp (TRCB)18.610.31 (1.69%)
Bancorp Of New Jersey (BKJ)17.10.25 (1.44%)

1st Constitution Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in 1st Constitution Bancorp stock analysis. 1st Constitution Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. FCCY stock closed at $22.55 and traded with a volume of 53,303 on the last trading day. The average P/S ratio was 2.3 as can be seen from 1st Constitution Bancorp stock history.