1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.21	19.45	19.21	19.45	1,026	+0.23(+1.19%)
Nov 29, 2005	19.20	20.14	19.04	19.22	4,800	+0.73(+3.96%)
Nov 28, 2005	18.90	19.21	18.40	18.49	22,667	+0.65(+3.64%)
Nov 25, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Nov 23, 2005	17.85	18.30	17.84	17.84	1,484	+0.03(+0.15%)
Nov 22, 2005	18.59	18.72	17.62	17.81	46,100	-0.75(-4.01%)
Nov 21, 2005	18.72	18.72	18.56	18.56	218	+0.26(+1.42%)
Nov 18, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Nov 17, 2005	18.30	18.30	18.30	18.30	109	+0.00(+0.00%)
Nov 16, 2005	18.08	18.30	18.08	18.30	2,512	+0.45(+2.51%)
Nov 15, 2005	17.85	17.85	17.85	17.85	1,092	+0.00(+0.00%)
Nov 14, 2005	17.85	17.85	17.85	17.85	1,047	+0.00(+0.00%)
Nov 11, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Nov 10, 2005	17.85	17.85	17.85	17.85	218	+0.00(+0.00%)
Nov 09, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Nov 08, 2005	17.85	17.85	17.85	17.85	1,201	+0.00(+0.00%)
Nov 07, 2005	17.85	17.85	17.85	17.85	4,806	+0.00(+0.00%)
Nov 04, 2005	17.85	17.85	17.85	17.85	630	+0.05(+0.31%)
Nov 03, 2005	17.94	17.94	17.62	17.80	2,184	+0.17(+0.99%)
Nov 02, 2005	17.85	17.85	17.62	17.62	888	+0.00(+0.00%)
Nov 01, 2005	17.16	17.62	16.45	17.62	2,104	+0.00(+0.00%)
Oct 31, 2005	17.62	17.62	17.62	17.62	327	-0.23(-1.28%)
Oct 28, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Oct 27, 2005	16.94	17.85	16.94	17.85	1,201	+0.00(+0.00%)
Oct 26, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Oct 25, 2005	17.85	17.85	17.85	17.85	436	+0.24(+1.35%)
Oct 24, 2005	16.84	17.61	16.84	17.61	327	+0.26(+1.48%)
Oct 21, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Oct 20, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Oct 19, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Oct 18, 2005	17.12	17.39	16.02	17.36	3,438	-0.04(-0.21%)
Oct 17, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Oct 14, 2005	17.39	17.39	17.39	17.39	1,201	+0.00(+0.00%)
Oct 13, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Oct 12, 2005	17.44	17.44	16.57	17.39	2,403	-0.46(-2.56%)
Oct 11, 2005	17.44	17.85	17.44	17.85	327	+0.00(+0.00%)
Oct 10, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Oct 07, 2005	17.47	17.85	17.39	17.85	1,310	+0.00(+0.00%)
Oct 06, 2005	17.85	17.85	17.85	17.85	436	+0.00(+0.00%)
Oct 05, 2005	17.48	17.85	17.48	17.85	3,636	+0.03(+0.15%)
Oct 04, 2005	17.82	17.82	17.82	17.82	0	+0.00(+0.00%)
Oct 03, 2005	17.46	17.82	17.46	17.82	546	-0.03(-0.15%)
Sep 30, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Sep 29, 2005	17.39	17.93	17.39	17.85	2,077	-0.14(-0.76%)
Sep 28, 2005	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Sep 27, 2005	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Sep 26, 2005	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Sep 23, 2005	17.99	18.00	17.68	17.99	655	+0.15(+0.82%)
Sep 22, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Sep 21, 2005	18.00	18.20	16.84	17.84	2,862	-0.16(-0.92%)
Sep 20, 2005	17.63	18.01	17.63	18.01	382	+0.00(+0.00%)
Sep 19, 2005	17.76	18.01	17.76	18.01	338	+0.05(+0.28%)
Sep 16, 2005	17.96	17.96	17.96	17.96	0	+0.00(+0.00%)
Sep 15, 2005	17.96	17.96	17.96	17.96	0	+0.00(+0.00%)
Sep 14, 2005	18.26	18.26	17.87	17.96	2,512	-0.46(-2.50%)
Sep 13, 2005	18.71	18.71	18.31	18.42	1,529	+0.25(+1.36%)
Sep 12, 2005	18.17	18.17	18.17	18.17	0	+0.00(+0.00%)
Sep 09, 2005	17.78	18.17	17.78	18.17	327	+0.01(+0.05%)
Sep 08, 2005	18.16	18.16	18.16	18.16	109	+0.14(+0.76%)
Sep 07, 2005	18.66	18.66	17.59	18.02	2,348	-0.25(-1.34%)
Sep 06, 2005	18.27	18.27	18.27	18.27	0	+0.00(+0.00%)
Sep 02, 2005	18.27	18.27	18.27	18.27	0	+0.00(+0.00%)

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.