1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Nov 29, 2007	13.77	14.10	13.73	14.09	18,130	+0.37(+2.67%)
Nov 28, 2007	14.18	14.18	13.50	13.72	7,148	-0.10(-0.73%)
Nov 27, 2007	13.82	13.82	13.82	13.82	1,857	+0.05(+0.33%)
Nov 26, 2007	13.50	13.78	13.50	13.78	218	+0.27(+2.03%)
Nov 23, 2007	13.72	13.73	13.50	13.50	1,628	+0.00(+0.00%)
Nov 21, 2007	14.28	14.28	13.50	13.50	1,354	-0.41(-2.96%)
Nov 20, 2007	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Nov 19, 2007	14.04	14.04	13.73	13.91	4,289	-0.27(-1.94%)
Nov 16, 2007	13.96	14.19	13.96	14.19	2,731	+0.23(+1.64%)
Nov 15, 2007	14.13	14.14	13.83	13.96	4,588	-0.60(-4.09%)
Nov 14, 2007	14.55	14.55	14.55	14.55	327	+0.37(+2.58%)
Nov 13, 2007	14.16	14.64	13.96	14.19	1,831	-0.37(-2.52%)
Nov 12, 2007	14.65	15.09	14.55	14.55	2,752	+0.60(+4.26%)
Nov 09, 2007	14.67	14.67	13.96	13.96	546	-1.04(-6.96%)
Nov 08, 2007	14.19	15.00	13.96	15.00	1,150	+0.81(+5.74%)
Nov 07, 2007	14.32	14.32	14.19	14.19	1,568	-0.09(-0.64%)
Nov 06, 2007	14.28	14.32	14.28	14.28	694	-0.01(-0.06%)
Nov 05, 2007	14.46	14.46	14.29	14.29	655	-0.36(-2.44%)
Nov 02, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Nov 01, 2007	14.66	14.66	14.65	14.65	2,156	-0.45(-2.97%)
Oct 31, 2007	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Oct 30, 2007	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Oct 29, 2007	15.09	15.09	15.09	15.09	218	+0.36(+2.42%)
Oct 26, 2007	14.65	14.77	14.65	14.74	7,513	+0.05(+0.32%)
Oct 25, 2007	14.69	14.69	14.69	14.69	436	-0.33(-2.18%)
Oct 24, 2007	15.02	15.02	15.02	15.02	0	+0.00(+0.00%)
Oct 23, 2007	15.02	15.02	15.02	15.02	0	+0.00(+0.00%)
Oct 19, 2007	14.46	15.02	14.46	15.02	546	+0.55(+3.83%)
Oct 18, 2007	14.68	14.68	14.43	14.46	873	-0.18(-1.25%)
Oct 17, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Oct 16, 2007	14.65	14.65	14.65	14.65	938	+0.00(+0.00%)
Oct 15, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Oct 12, 2007	14.65	14.65	14.64	14.65	938	+0.00(+0.00%)
Oct 11, 2007	14.28	14.65	14.28	14.65	983	+0.14(+0.95%)
Oct 10, 2007	14.55	14.73	14.51	14.51	2,079	-0.14(-0.94%)
Oct 09, 2007	14.65	14.65	14.65	14.65	1,795	+0.00(+0.00%)
Oct 08, 2007	14.65	14.65	14.65	14.65	1,092	+0.00(+0.00%)
Oct 05, 2007	14.92	14.92	14.65	14.65	1,939	-0.14(-0.93%)
Oct 04, 2007	14.78	14.78	14.78	14.78	1,638	-0.01(-0.06%)
Oct 03, 2007	14.79	14.79	14.79	14.79	327	-0.31(-2.06%)
Oct 02, 2007	15.10	15.10	15.10	15.10	109	+0.32(+2.17%)
Oct 01, 2007	14.78	14.78	14.78	14.78	218	-0.33(-2.18%)
Sep 28, 2007	14.78	15.15	14.78	15.11	3,568	+0.49(+3.32%)
Sep 27, 2007	14.74	15.00	14.43	14.63	1,541	-0.52(-3.44%)
Sep 26, 2007	15.20	15.20	15.01	15.15	8,169	+0.05(+0.36%)
Sep 25, 2007	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Sep 24, 2007	14.88	15.09	14.88	15.09	917	-0.10(-0.66%)
Sep 21, 2007	15.29	15.29	15.20	15.20	993	-0.09(-0.60%)
Sep 20, 2007	15.29	15.29	15.29	15.29	1,638	+0.41(+2.77%)
Sep 19, 2007	14.83	14.88	14.83	14.88	1,638	-0.46(-2.99%)
Sep 18, 2007	14.88	15.33	14.88	15.33	5,754	+0.46(+3.08%)
Sep 17, 2007	14.88	14.88	14.88	14.88	578	-0.05(-0.31%)
Sep 14, 2007	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Sep 13, 2007	14.91	15.27	14.78	14.92	6,497	+0.05(+0.31%)
Sep 12, 2007	14.74	15.52	14.74	14.88	11,361	+0.23(+1.56%)
Sep 11, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Sep 10, 2007	14.54	14.65	14.54	14.65	834	+0.00(+0.00%)
Sep 07, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Sep 06, 2007	14.65	14.65	14.65	14.65	888	+0.04(+0.25%)
Sep 05, 2007	14.61	14.61	14.61	14.61	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.