1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.28	20.28	20.28	0	+0.14(+0.69%)
Mar 28, 2018	19.21	21.01	18.99	20.14	35,092	+0.93(+4.85%)
Mar 27, 2018	18.75	19.21	18.75	19.21	23,305	+0.28(+1.48%)
Mar 26, 2018	18.84	19.17	18.70	18.93	6,655	+0.09(+0.50%)
Mar 23, 2018	18.98	19.03	18.75	18.84	5,772	-0.14(-0.74%)
Mar 22, 2018	18.56	19.21	18.56	18.98	21,741	+0.00(+0.00%)
Mar 21, 2018	18.79	18.99	18.79	18.98	12,459	+0.19(+0.99%)
Mar 20, 2018	18.94	18.94	18.75	18.79	9,395	+0.05(+0.25%)
Mar 19, 2018	18.52	19.31	18.52	18.75	15,915	+0.05(+0.25%)
Mar 16, 2018	18.79	18.79	18.42	18.70	7,144	-0.09(-0.50%)
Mar 15, 2018	18.51	19.01	18.51	18.79	7,539	+0.35(+1.90%)
Mar 14, 2018	18.37	18.61	18.26	18.44	19,747	+0.16(+0.89%)
Mar 13, 2018	18.28	18.37	18.19	18.28	2,842	+0.00(+0.00%)
Mar 12, 2018	18.56	18.56	18.28	18.28	10,207	+0.00(+0.00%)
Mar 09, 2018	18.32	18.37	18.26	18.28	3,327	-0.14(-0.77%)
Mar 08, 2018	18.42	18.61	18.26	18.42	5,417	+0.24(+1.29%)
Mar 07, 2018	18.14	18.37	18.09	18.19	4,509	+0.19(+1.04%)
Mar 06, 2018	17.91	18.23	17.72	18.00	16,565	+0.00(+0.00%)
Mar 05, 2018	18.33	18.33	17.81	18.00	5,489	-0.28(-1.53%)
Mar 02, 2018	18.09	18.28	18.00	18.28	3,215	+0.00(+0.00%)
Mar 01, 2018	18.00	18.33	18.00	18.28	9,312	+0.09(+0.51%)
Feb 28, 2018	18.28	18.37	17.95	18.19	8,811	+0.01(+0.06%)
Feb 27, 2018	18.42	18.42	18.18	18.18	1,333	-0.34(-1.82%)
Feb 26, 2018	18.05	18.51	18.05	18.51	8,591	+0.56(+3.12%)
Feb 23, 2018	18.05	18.05	17.95	17.95	1,491	-0.09(-0.52%)
Feb 22, 2018	17.91	18.09	17.91	18.05	2,450	+0.00(+0.00%)
Feb 21, 2018	17.87	18.05	17.86	18.05	5,031	+0.14(+0.78%)
Feb 20, 2018	17.81	18.09	17.81	17.91	20,604	-0.09(-0.52%)
Feb 16, 2018		18.00	18.00	18.00	0	+0.09(+0.52%)
Feb 15, 2018	17.95	17.95	17.95	17.91	4,035	+0.01(+0.05%)
Feb 14, 2018	17.90	17.94	17.80	17.90	4,613	+0.00(+0.00%)
Feb 13, 2018		18.04	17.66	17.90	1,614	+0.14(+0.79%)
Feb 12, 2018	17.90	17.99	17.66	17.76	20,500	-0.09(-0.52%)
Feb 09, 2018	17.85	17.85	17.85	17.85	646	+0.05(+0.26%)
Feb 08, 2018	17.80	17.99	17.80	17.80	2,757	-0.09(-0.52%)
Feb 07, 2018	18.04	18.04	17.90	17.90	3,976	+0.00(+0.00%)
Feb 06, 2018	17.66	18.04	17.66	17.90	6,748	-0.05(-0.26%)
Feb 05, 2018		17.85	17.76	17.94	13,647	+0.09(+0.52%)
Feb 02, 2018	17.62	17.85	17.62	17.85	4,339	-0.09(-0.52%)
Feb 01, 2018	18.50	18.50	17.94	17.94	478	-0.37(-2.03%)
Jan 31, 2018	18.55	18.55	17.99	18.32	6,730	+0.46(+2.60%)
Jan 30, 2018		17.85	17.85	17.85	6,950	+0.00(+0.00%)
Jan 29, 2018	17.91	18.04	17.85	17.85	2,072	+0.05(+0.26%)
Jan 26, 2018	17.43	18.08	17.43	17.80	7,020	-0.28(-1.54%)
Jan 25, 2018	17.99	18.17	17.99	18.08	4,968	+0.09(+0.52%)
Jan 24, 2018	18.13	18.13	17.99	17.99	3,803	-0.05(-0.26%)
Jan 23, 2018	18.08	18.08	17.76	18.04	11,909	+0.00(+0.03%)
Jan 22, 2018	17.94	18.08	17.94	18.03	1,981	-0.10(-0.54%)
Jan 19, 2018	17.90	18.18	17.71	18.13	7,079	+0.19(+1.04%)
Jan 18, 2018	17.85	18.64	17.80	17.94	8,287	+0.19(+1.05%)
Jan 17, 2018	17.66	17.76	17.43	17.76	11,758	+0.19(+1.06%)
Jan 16, 2018	17.39	17.57	15.02	17.57	18,342	+0.28(+1.61%)
Jan 12, 2018		17.29	17.29	17.29	0	+0.09(+0.54%)
Jan 11, 2018	17.11	17.20	17.11	17.20	33,314	+0.09(+0.55%)
Jan 10, 2018	16.87	17.11	16.87	17.11	1,961	+0.04(+0.26%)
Jan 09, 2018	16.97	17.15	16.97	17.06	4,104	+0.09(+0.55%)
Jan 08, 2018	16.92	16.97	16.83	16.97	1,115	+0.05(+0.27%)
Jan 05, 2018	16.92	16.95	16.92	16.92	5,475	+0.00(+0.00%)
Jan 04, 2018	16.96	17.20	16.92	16.92	18,724	-0.28(-1.62%)
Jan 03, 2018	17.20	17.39	17.15	17.20	29,506	+0.19(+1.09%)

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.