1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.403	8.403	8.403	8.403	245	+0.13(+1.55%)
Oct 30, 2008	8.559	8.559	8.275	8.275	1,145	-0.24(-2.80%)
Oct 29, 2008	8.147	8.605	8.147	8.513	2,403	-0.18(-2.11%)
Oct 28, 2008	8.696	8.696	8.696	8.696	1,951	+0.00(+0.00%)
Oct 27, 2008	8.513	8.696	7.506	8.696	5,514	+0.05(+0.53%)
Oct 24, 2008	8.650	8.650	8.650	8.650	764	+0.14(+1.61%)
Oct 23, 2008	8.513	8.513	8.513	8.513	0	+0.00(+0.00%)
Oct 22, 2008	8.513	8.513	8.513	8.513	649	+0.00(+0.00%)
Oct 21, 2008	8.513	8.513	8.513	8.513	109	-0.64(-7.00%)
Oct 20, 2008	9.154	9.154	9.154	9.154	1,092	+0.60(+6.95%)
Oct 17, 2008	8.330	8.916	8.330	8.559	1,332	-0.09(-1.06%)
Oct 16, 2008	7.753	8.650	7.753	8.650	1,958	-0.43(-4.74%)
Oct 15, 2008	9.081	9.081	9.081	9.081	0	+0.00(+0.00%)
Oct 14, 2008	8.239	9.081	7.460	9.081	4,234	+0.67(+7.94%)
Oct 13, 2008	8.469	8.469	8.412	8.412	491	+0.40(+5.03%)
Oct 10, 2008	7.827	9.383	7.827	8.010	573	-0.03(-0.34%)
Oct 09, 2008	9.154	9.154	7.845	8.037	2,052	-1.45(-15.25%)
Oct 08, 2008	9.483	9.483	9.483	9.483	218	+1.47(+18.40%)
Oct 07, 2008	9.639	9.639	8.010	8.010	2,654	+0.00(+0.00%)
Oct 06, 2008	8.239	8.239	8.010	8.010	655	-0.32(-3.85%)
Oct 03, 2008	8.239	8.330	8.239	8.330	5,485	+0.09(+1.11%)
Oct 02, 2008	8.229	8.239	8.229	8.239	3,229	+0.23(+2.86%)
Oct 01, 2008	8.239	8.239	8.010	8.010	1,925	-0.22(-2.67%)
Sep 30, 2008	8.010	8.239	8.010	8.229	2,272	+0.04(+0.45%)
Sep 29, 2008	7.854	8.193	7.827	8.193	3,328	-0.03(-0.34%)
Sep 26, 2008	8.696	8.696	7.978	8.220	23,257	-0.48(-5.47%)
Sep 25, 2008	8.696	8.764	7.991	8.696	26,786	+0.02(+0.26%)
Sep 24, 2008	8.239	9.154	8.239	8.673	2,611	+0.43(+5.28%)
Sep 23, 2008	8.467	8.467	8.239	8.239	16,412	-0.23(-2.70%)
Sep 22, 2008	8.925	8.925	8.467	8.467	13,667	-0.46(-5.13%)
Sep 19, 2008	9.639	9.639	8.925	8.925	327	+0.00(+0.00%)
Sep 18, 2008	9.245	9.245	8.742	8.925	3,842	-0.32(-3.47%)
Sep 17, 2008	9.246	9.245	9.245	9.245	0	+0.00(+0.00%)
Sep 16, 2008	9.474	9.474	9.245	9.245	4,056	-0.30(-3.16%)
Sep 15, 2008	9.502	9.548	9.502	9.548	983	-0.52(-5.18%)
Sep 12, 2008	9.639	10.07	9.639	10.07	1,841	+0.43(+4.46%)
Sep 10, 2008	9.639	9.639	9.639	9.639	109	+0.13(+1.35%)
Sep 09, 2008	10.80	10.80	9.511	9.511	2,272	-1.03(-9.73%)
Sep 03, 2008	9.612	10.54	10.54	10.54	6,008	+1.06(+11.21%)
Sep 02, 2008	10.15	10.53	9.474	9.474	4,979	-1.25(-11.69%)
Aug 29, 2008	10.07	10.93	10.07	10.73	1,857	+1.12(+11.62%)
Aug 25, 2008	9.612	9.612	9.612	9.612	0	+0.00(+0.00%)
Aug 19, 2008	11.42	9.612	9.612	9.612	983	+0.00(+0.00%)
Aug 18, 2008	9.749	9.749	9.612	9.612	1,819	-0.46(-4.55%)
Aug 15, 2008	10.05	10.07	9.932	10.07	4,341	+0.46(+4.76%)
Aug 13, 2008	9.520	9.612	9.612	9.612	1,420	+0.06(+0.63%)
Aug 12, 2008	9.520	9.551	9.520	9.551	1,993	-0.08(-0.82%)
Aug 11, 2008	9.840	9.840	9.630	9.630	436	+0.02(+0.19%)
Aug 08, 2008	9.612	9.612	9.612	9.612	901	+0.14(+1.45%)
Aug 07, 2008	9.474	9.474	9.474	9.474	799	-0.03(-0.33%)
Aug 06, 2008	10.07	10.07	9.355	9.505	1,857	-0.11(-1.10%)
Aug 05, 2008	9.612	9.612	9.612	9.612	1,623	-0.23(-2.33%)
Aug 04, 2008	9.612	9.840	9.264	9.840	1,529	+0.18(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.