1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.73	19.20	18.64	18.92	39,342	+0.17(+0.89%)
Apr 29, 2021	18.59	18.76	18.59	18.75	10,746	+0.26(+1.39%)
Apr 28, 2021	18.53	18.63	18.49	18.49	26,320	+0.01(+0.05%)
Apr 27, 2021	18.81	18.81	18.47	18.48	16,854	-0.06(-0.32%)
Apr 26, 2021	18.80	18.83	18.49	18.54	16,432	+0.01(+0.05%)
Apr 23, 2021	18.57	18.85	18.53	18.53	19,062	+0.05(+0.27%)
Apr 22, 2021	18.64	18.75	18.35	18.48	16,741	-0.17(-0.90%)
Apr 21, 2021	18.58	18.82	18.58	18.65	22,442	-0.01(-0.05%)
Apr 20, 2021	19.09	19.09	18.44	18.66	17,988	-0.34(-1.77%)
Apr 19, 2021	18.88	19.19	18.83	18.99	15,513	-0.02(-0.10%)
Apr 16, 2021	18.67	19.19	18.56	19.01	27,479	+0.45(+2.44%)
Apr 15, 2021	18.54	18.71	18.29	18.56	15,418	+0.13(+0.70%)
Apr 14, 2021	18.12	18.73	18.12	18.43	20,460	+0.18(+0.97%)
Apr 13, 2021	17.84	18.28	17.83	18.25	24,482	+0.35(+1.93%)
Apr 12, 2021	17.95	18.15	17.88	17.91	11,360	+0.00(+0.00%)
Apr 09, 2021	17.41	18.21	17.41	17.91	62,563	+0.45(+2.60%)
Apr 08, 2021	17.23	17.70	17.21	17.46	13,427	+0.12(+0.68%)
Apr 07, 2021	17.27	17.55	17.08	17.34	38,783	+0.16(+0.92%)
Apr 06, 2021	17.27	17.61	17.06	17.18	39,203	-0.08(-0.46%)
Apr 05, 2021	17.66	18.13	16.96	17.26	21,371	-0.15(-0.85%)
Apr 01, 2021	17.42	18.04	17.27	17.41	16,629	+0.04(+0.23%)
Mar 31, 2021	18.03	18.64	17.37	17.37	45,549	-0.85(-4.66%)
Mar 30, 2021	18.27	18.39	17.90	18.22	10,931	-0.09(-0.48%)
Mar 29, 2021	18.06	18.52	18.06	18.30	14,972	+0.09(+0.49%)
Mar 26, 2021	17.81	18.47	17.65	18.22	11,762	+0.66(+3.76%)
Mar 25, 2021	17.20	17.55	17.09	17.55	11,179	+0.27(+1.54%)
Mar 24, 2021	17.30	18.19	17.26	17.29	18,107	-0.06(-0.34%)
Mar 23, 2021	17.18	18.49	17.18	17.35	25,192	+0.09(+0.51%)
Mar 22, 2021	18.20	19.22	17.26	17.26	18,398	-1.05(-5.71%)
Mar 19, 2021	18.17	18.65	17.76	18.30	61,650	+0.05(+0.27%)
Mar 18, 2021	18.66	19.00	18.25	18.25	13,143	-0.21(-1.12%)
Mar 17, 2021	18.59	19.19	17.82	18.46	14,428	-0.05(-0.27%)
Mar 16, 2021	18.94	18.97	18.37	18.51	36,651	-0.42(-2.24%)
Mar 15, 2021	18.78	19.24	18.77	18.94	20,663	-0.33(-1.69%)
Mar 12, 2021	19.52	20.09	18.96	19.26	19,468	-0.17(-0.86%)
Mar 11, 2021	21.19	21.19	19.05	19.43	30,378	-1.74(-8.20%)
Mar 10, 2021	20.66	22.16	20.66	21.16	29,478	+0.50(+2.43%)
Mar 09, 2021	20.58	21.02	20.39	20.66	27,047	-0.25(-1.18%)
Mar 08, 2021	19.30	20.94	19.10	20.91	38,365	+1.68(+8.72%)
Mar 05, 2021	18.38	19.67	18.38	19.23	22,916	+1.06(+5.81%)
Mar 04, 2021	17.87	18.45	17.87	18.18	34,561	+0.29(+1.60%)
Mar 03, 2021	17.63	18.18	17.62	17.89	12,462	+0.53(+3.07%)
Mar 02, 2021	17.71	17.71	17.36	17.36	6,889	+0.00(+0.00%)
Mar 01, 2021	17.50	18.10	17.16	17.36	18,497	+0.05(+0.28%)
Feb 26, 2021	17.75	18.23	17.29	17.31	15,514	+0.30(+1.74%)
Feb 25, 2021	18.15	18.70	17.01	17.01	13,022	-0.85(-4.75%)
Feb 24, 2021	19.10	19.10	17.69	17.86	10,272	+0.09(+0.50%)
Feb 23, 2021	17.47	19.24	17.47	17.77	11,600	+0.19(+1.07%)
Feb 22, 2021	17.17	17.79	17.02	17.58	8,692	+0.37(+2.18%)
Feb 19, 2021	17.18	17.26	16.88	17.21	11,052	-0.01(-0.06%)
Feb 18, 2021	16.95	17.25	16.95	17.22	8,448	+0.08(+0.46%)
Feb 17, 2021	17.25	17.25	17.06	17.14	3,990	-0.07(-0.40%)
Feb 16, 2021	16.92	17.36	16.43	17.21	15,263	+0.07(+0.40%)
Feb 12, 2021	17.07	17.14	16.91	17.14	11,356	+0.06(+0.35%)
Feb 11, 2021	17.07	17.28	16.91	17.08	14,863	-0.17(-0.97%)
Feb 10, 2021	17.50	17.69	17.20	17.25	8,885	-0.07(-0.40%)
Feb 09, 2021	17.20	17.66	17.20	17.32	11,469	-0.07(-0.40%)
Feb 08, 2021	17.12	17.70	16.76	17.39	22,179	+0.40(+2.37%)
Feb 05, 2021	16.84	17.05	16.67	16.98	13,963	+0.24(+1.41%)
Feb 04, 2021	16.20	17.36	16.20	16.75	120,162	+0.57(+3.52%)
Feb 03, 2021	15.92	16.21	15.92	16.18	12,932	+0.26(+1.60%)
Feb 02, 2021	15.72	16.02	15.62	15.92	7,907	+0.29(+1.88%)

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.