1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Mar 28, 2008	11.48	11.88	11.45	11.88	3,228	-0.11(-0.95%)
Mar 27, 2008	11.99	11.99	11.99	11.99	0	+0.00(+0.00%)
Mar 26, 2008	11.99	11.99	11.99	11.99	0	+0.00(+0.00%)
Mar 25, 2008	11.99	11.99	11.99	11.99	109	-0.07(-0.61%)
Mar 24, 2008	10.69	12.11	10.69	12.06	4,143	+1.14(+10.39%)
Mar 21, 2008	10.62	10.93	10.62	10.93	699	+0.00(+0.00%)
Mar 20, 2008	10.62	10.93	10.62	10.93	699	+0.36(+3.38%)
Mar 19, 2008	10.57	10.57	10.57	10.57	218	-0.09(-0.86%)
Mar 18, 2008	10.56	10.66	10.56	10.66	10,144	-0.10(-0.94%)
Mar 17, 2008	10.82	10.82	10.77	10.77	1,230	-0.31(-2.81%)
Mar 14, 2008	11.08	11.08	11.08	11.08	436	+0.09(+0.83%)
Mar 13, 2008	10.98	11.00	10.98	10.98	2,621	+0.00(+0.00%)
Mar 12, 2008	11.44	11.44	10.98	10.98	1,431	-0.46(-4.00%)
Mar 11, 2008	11.79	11.79	11.44	11.44	21,740	-0.41(-3.48%)
Mar 10, 2008	11.90	11.90	11.85	11.85	3,019	-0.05(-0.38%)
Mar 07, 2008	11.90	11.90	11.90	11.90	600	-0.69(-5.45%)
Mar 06, 2008	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Mar 05, 2008	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Mar 04, 2008	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Mar 03, 2008	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Feb 29, 2008	12.59	12.59	12.59	12.59	0	+0.00(+0.00%)
Feb 28, 2008	12.55	12.59	12.46	12.59	1,097	-0.23(-1.79%)
Feb 27, 2008	12.82	12.82	12.82	12.82	655	+0.14(+1.08%)
Feb 26, 2008	12.82	12.82	12.68	12.68	873	-0.14(-1.07%)
Feb 25, 2008	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Feb 22, 2008	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Feb 21, 2008	12.83	12.83	12.82	12.82	476	+0.00(+0.00%)
Feb 20, 2008	12.82	12.82	12.82	12.82	810	-0.09(-0.66%)
Feb 19, 2008	13.09	13.18	12.82	12.90	1,758	-0.15(-1.17%)
Feb 18, 2008	13.05	13.05	13.05	13.05	294	+0.00(+0.00%)
Feb 15, 2008	13.05	13.05	13.05	13.05	294	+0.13(+0.99%)
Feb 14, 2008	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Feb 13, 2008	12.93	12.93	12.93	12.93	218	-0.69(-5.04%)
Feb 12, 2008	13.68	13.68	13.61	13.61	436	+0.80(+6.21%)
Feb 11, 2008	13.68	13.68	12.82	12.82	568	-0.11(-0.87%)
Feb 08, 2008	12.82	13.26	12.82	12.93	1,841	-0.80(-5.85%)
Feb 07, 2008	13.73	13.73	13.73	13.73	0	+0.00(+0.00%)
Feb 06, 2008	13.36	13.73	13.36	13.73	327	+0.00(+0.00%)
Feb 05, 2008	12.82	13.73	12.82	13.73	2,870	+0.46(+3.45%)
Feb 04, 2008	13.27	13.27	13.27	13.27	109	+0.00(+0.00%)
Feb 01, 2008	12.82	13.27	12.82	13.27	707	+0.01(+0.07%)
Jan 31, 2008	13.26	13.26	13.26	13.26	218	+0.45(+3.50%)
Jan 30, 2008	12.82	12.82	12.82	12.82	1,537	+0.92(+7.69%)
Jan 29, 2008	12.85	12.85	11.59	11.90	7,807	-0.49(-3.92%)
Jan 28, 2008	11.87	12.39	11.87	12.39	491	-0.44(-3.43%)
Jan 25, 2008	12.82	12.82	12.82	12.82	273	-1.41(-9.90%)
Jan 24, 2008	13.69	14.23	13.06	14.23	4,281	+0.55(+4.01%)
Jan 23, 2008	13.69	13.69	13.69	13.69	588	-0.05(-0.33%)
Jan 22, 2008	13.73	13.73	13.73	13.73	1,092	+0.00(+0.00%)
Jan 21, 2008	12.32	14.02	12.04	13.73	3,168	+0.00(+0.00%)
Jan 18, 2008	12.32	14.02	12.04	13.73	3,168	+0.70(+5.41%)
Jan 17, 2008	13.50	13.50	12.40	13.03	2,903	-1.16(-8.19%)
Jan 16, 2008	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Jan 15, 2008	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Jan 14, 2008	14.18	14.74	13.50	14.19	1,890	+0.03(+0.19%)
Jan 11, 2008	14.16	14.16	14.16	14.16	218	+0.28(+2.04%)
Jan 10, 2008	13.88	13.88	13.88	13.88	218	-0.94(-6.36%)
Jan 09, 2008	14.82	14.82	14.82	14.82	218	+0.78(+5.54%)
Jan 08, 2008	14.04	14.04	14.04	14.04	218	-0.69(-4.66%)
Jan 07, 2008	14.90	14.90	14.73	14.73	983	+0.08(+0.56%)
Jan 04, 2008	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Jan 03, 2008	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Jan 02, 2008	14.65	14.65	14.65	14.65	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.