1st Constitution Bancorp Stock Price History, FCCY Historical Prices

Add to My Stocks
$19.3 $0.1 (0.52%) FCCY stock closing price Feb 16, 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 $20 on Jan 10, 2017 as seen from 1st Constitution Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-13 19.2 19.4 19 19.25 1,501 23.19 3.06
2018-02-12 19.25 19.35 19 19.1 19,060 23.01 3.04
2018-02-09 19.2 19.2 19.2 19.2 601 23.13 3.05
2018-02-08 19.14 19.35 19.14 19.15 2,564 23.07 3.05
2018-02-07 19.4 19.4 19.2 19.25 3,697 23.19 3.06
2018-02-06 19 19.4 19 19.25 6,274 23.19 3.06
2018-02-05 19.46 19.85 19.1 19.2 13,474 23.13 3.05
2018-02-02 18.95 19.2 18.5 19.2 4,035 19.01 3.09
2018-02-01 19.9 19.9 19.3 19.3 445 19.11 3.11
2018-01-31 19.95 19.95 19.35 19.7 6,258 19.51 3.17
2018-01-30 19 19.2 19 19.2 6,462 19.01 3.09
2018-01-29 19.26 19.4 19.2 19.2 1,927 19.01 3.09
2018-01-26 18.75 19.45 18.75 19.15 6,527 18.96 3.08
2018-01-25 19.35 19.55 19.35 19.45 4,619 19.26 3.13
2018-01-24 19.5 19.5 19.35 19.35 3,536 19.16 3.11
2018-01-23 19.45 19.45 19.1 19.4 11,073 19.21 3.12
2018-01-22 19.3 19.45 19.3 19.4 1,842 19.2 3.12
2018-01-19 19.25 19.55 19.05 19.5 6,582 19.31 3.14
2018-01-18 19.2 20.05 19.15 19.3 7,705 19.11 3.11
2018-01-17 19 19.1 18.75 19.1 10,932 18.91 3.07
2018-01-16 18.7 18.9 16.15 18.9 17,054 18.71 3.04
2018-01-12 18.5 18.6 18.5 18.6 13,863 18.42 2.99
2018-01-11 18.4 18.5 18.4 18.5 30,974 18.32 2.98
2018-01-10 18.15 18.4 18.15 18.4 1,824 18.22 2.96
2018-01-09 18.25 18.45 18.25 18.35 3,816 18.17 2.95
2018-01-08 18.2 18.25 18.1 18.25 1,037 18.07 2.94
2018-01-05 18.2 18.23 18.2 18.2 5,091 18.02 2.93
2018-01-04 18.24 18.5 18.2 18.2 17,409 18.02 2.93
2018-01-03 18.5 18.7 18.45 18.5 27,433 18.32 2.98
2018-01-02 18.3 18.45 18.3 18.3 1,373 18.12 2.94
2017-12-29 18.3 18.5 18.3 18.3 5,154 18.12 2.94
2017-12-28 18.15 18.2 18.15 18.2 3,516 18.02 2.93
2017-12-27 18.3 18.35 18.15 18.2 2,592 18.02 2.93
2017-12-26 18.1 18.45 18.05 18.45 3,916 18.27 2.97
2017-12-22 18.25 18.45 18.25 18.45 1,634 18.27 2.97
2017-12-21 18.15 18.4 18.15 18.4 3,006 18.22 2.96
2017-12-20 18.05 18.22 18.05 18.2 1,608 18.02 2.93
2017-12-19 18.1 18.3 18.1 18.2 2,616 18.02 2.93
2017-12-18 18.25 18.25 18.12 18.25 2,487 18.07 2.94
2017-12-15 18.3 18.35 18.25 18.35 3,229 18.17 2.95
2017-12-14 18.19 18.45 18.19 18.45 2,243 18.27 2.97
2017-12-13 18.2 18.36 18.15 18.3 6,349 18.12 2.94
2017-12-12 18.17 18.27 18.17 18.24 4,186 18.06 2.94
2017-12-11 18.1 18.35 18.1 18.35 2,951 18.17 2.95
2017-12-08 18.2 18.3 18.2 18.3 3,748 18.12 2.94
2017-12-07 18.25 18.35 18.2 18.25 5,017 18.07 2.94
2017-12-06 18.15 18.4 18.15 18.4 325 18.22 2.96
2017-12-05 18.3 18.35 18.25 18.35 3,435 18.17 2.95
2017-12-04 18.25 18.5 18.25 18.4 20,492 18.21 2.96
2017-12-01 18.3 18.3 17.95 18.25 1,618 18.07 2.94
2017-11-30 18.2 18.45 18.2 18.35 3,453 18.17 2.95
2017-11-29 18.1 18.4 18.1 18.15 2,664 17.97 2.92
2017-11-28 18.35 18.4 18.05 18.3 4,391 18.12 2.94
2017-11-27 18.4 18.4 18.15 18.15 8,455 17.97 2.92
2017-11-24 18.3 18.35 17.85 18.35 1,222 18.17 2.95
2017-11-23 0 0 0 18.1 0 - -
2017-11-22 18.25 18.35 18.1 18.1 3,439 17.92 2.91
2017-11-21 18.05 18.25 18.05 18.1 9,504 17.92 2.91
2017-11-20 18 18.05 17.7 18.05 16,662 17.87 2.9
2017-11-17 17.81 17.95 17.81 17.95 2,181 17.77 2.89
2017-11-16 18.06 18.18 17.95 17.95 3,284 17.77 2.89
2017-11-15 17.55 18 17.55 18 6,740 17.82 2.9
2017-11-14 17.4 17.41 17.4 17.41 613 17.23 2.8
2017-11-13 17.35 17.5 17.3 17.35 2,047 17.18 2.79
2017-11-10 17.75 17.75 17.55 17.55 512 17.38 2.82
2017-11-09 17.95 17.95 17.55 17.7 24,335 17.53 2.85
2017-11-08 17.29 18.01 17.29 17.7 5,852 17.53 2.85
2017-11-07 17.8 17.8 17.1 17.25 14,212 17.08 2.78
2017-11-06 18.06 18.06 17.85 17.85 1,522 17.67 2.87
2017-11-03 18.4 18.4 17.96 18 1,158 17.82 2.9
2017-11-02 18.05 18.3 17.85 17.95 10,060 17.77 2.89
2017-11-01 18.05 18.05 17.85 17.85 2,951 17.67 2.87
2017-10-31 17.95 18.1 17.95 18 2,611 17.82 2.9
2017-10-30 18.45 18.45 17.85 17.95 6,430 17.77 2.89
2017-10-27 18.4 18.5 18.4 18.5 8,887 18.32 2.98
2017-10-26 18.25 18.45 18.2 18.45 7,114 17.74 2.98
2017-10-25 17.95 18.3 17.9 18.25 7,679 17.55 2.95
2017-10-24 17.95 17.95 17.9 17.95 14,680 17.26 2.9
2017-10-23 18 18 17.93 17.95 39,741 17.26 2.9
2017-10-20 17.9 18 17.85 17.95 16,878 17.26 2.9
2017-10-19 17.9 18.13 17.85 17.95 28,702 17.26 2.9
2017-10-18 17.9 17.9 17.85 17.85 17,486 17.16 2.88
2017-10-17 17.9 17.98 17.85 17.98 27,777 17.28 2.9
2017-10-16 17.9 18.05 17.9 17.9 3,386 17.21 2.89
2017-10-13 17.9 17.9 17.85 17.88 2,387 17.19 2.88
2017-10-12 17.77 17.95 17.77 17.85 7,034 17.16 2.88
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 Price20Jan 10,2017
Min Stock Price7.77Apr 25,2013
Avg Stock Price12.3

1st Constitution Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.25Feb 16,2018
Min PE Ratio9.38Apr 25,2013
Avg PE Ratio14.15

1st Constitution Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.41Jan 10,2017
Min PS Ratio1.34Apr 25,2013
Avg PS Ratio2.17

FCCY Industry Peers

Company Price Change (%)
Middlefield Banc Corp (MBCN)491.5 (3.16%)
Parke Bancorp (PKBK)20.950.1 (0.48%)
Pnc Financial Services (PNC)159.080.78 (0.49%)
Wells Fargo (WFC)59.950.07 (0.12%)
Provident Financial (PROV)18.160.06 (0.33%)
Two River Bancorp (TRCB)17.490.25 (1.45%)
Bancorp Of New Jersey (BKJ)17.790.04 (0.23%)

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 $19.3 and traded with a volume of 5,118 on the last trading day. The average P/S ratio was 2.17 as can be seen from 1st Constitution Bancorp stock history.