1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.69	20.57	19.69	20.20	20,437	+0.51(+2.61%)
May 30, 2018	19.73	19.83	19.69	19.69	15,384	-0.05(-0.24%)
May 29, 2018	19.73	19.83	19.69	19.73	13,782	+0.00(+0.00%)
May 25, 2018		19.73	19.73	19.73	0	+0.00(+0.00%)
May 24, 2018	19.83	19.83	19.69	19.73	13,950	-0.09(-0.47%)
May 23, 2018	19.78	19.83	19.69	19.83	6,454	+0.00(+0.00%)
May 22, 2018	19.83	19.87	19.78	19.83	18,672	+0.05(+0.24%)
May 21, 2018	19.73	19.83	19.55	19.78	18,438	+0.05(+0.24%)
May 18, 2018	19.73	19.73	19.69	19.73	26,296	+0.00(+0.00%)
May 17, 2018	19.69	19.73	19.64	19.73	25,358	+0.09(+0.48%)
May 16, 2018	19.73	19.73	19.45	19.64	19,846	-0.14(-0.71%)
May 15, 2018	19.83	20.11	19.38	19.78	12,018	-0.09(-0.47%)
May 14, 2018	20.11	20.11	19.73	19.87	19,006	-0.28(-1.39%)
May 11, 2018	20.29	20.29	20.15	20.15	11,234	-0.28(-1.37%)
May 10, 2018	20.48	20.48	20.32	20.43	7,272	+0.10(+0.51%)
May 09, 2018	20.14	20.38	20.05	20.33	9,060	+0.19(+0.93%)
May 08, 2018	20.38	20.38	20.10	20.14	18,619	-0.23(-1.14%)
May 07, 2018	20.33	20.38	20.10	20.38	3,679	+0.00(+0.00%)
May 04, 2018	20.19	20.47	20.14	20.38	18,099	+0.28(+1.39%)
May 03, 2018	20.10	20.31	20.10	20.10	7,394	-0.14(-0.69%)
May 02, 2018	20.28	20.47	20.24	20.24	12,528	-0.23(-1.14%)
May 01, 2018	20.14	20.47	20.05	20.47	15,270	+0.33(+1.62%)
Apr 30, 2018	20.42	20.42	19.92	20.14	21,070	-0.14(-0.69%)
Apr 27, 2018	20.10	20.52	20.01	20.28	37,359	+0.19(+0.93%)
Apr 26, 2018	19.96	20.19	19.82	20.10	12,300	+0.14(+0.70%)
Apr 25, 2018	20.10	20.24	19.96	19.96	12,731	-0.28(-1.38%)
Apr 24, 2018	20.14	20.28	20.14	20.24	19,459	+0.00(+0.00%)
Apr 23, 2018	20.38	20.47	19.87	20.24	28,998	-0.14(-0.69%)
Apr 20, 2018	20.52	20.52	20.38	20.38	4,114	-0.14(-0.68%)
Apr 19, 2018	20.33	20.61	20.20	20.52	6,524	+0.28(+1.38%)
Apr 18, 2018	20.45	20.52	20.24	20.24	8,711	-0.28(-1.36%)
Apr 17, 2018	19.78	20.52	19.78	20.52	11,485	+0.09(+0.46%)
Apr 16, 2018	20.14	20.52	19.94	20.42	12,657	+0.14(+0.69%)
Apr 13, 2018	20.10	20.47	19.91	20.28	10,615	+0.00(+0.00%)
Apr 12, 2018	20.36	20.52	20.24	20.28	5,389	-0.23(-1.14%)
Apr 11, 2018	20.52	20.66	20.47	20.52	6,745	+0.00(+0.00%)
Apr 10, 2018	20.33	20.52	20.28	20.52	11,367	+0.19(+0.92%)
Apr 09, 2018	20.19	20.33	20.19	20.33	8,119	+0.00(+0.00%)
Apr 06, 2018	19.95	20.33	19.95	20.33	7,455	+0.00(+0.00%)
Apr 05, 2018	20.19	20.33	20.05	20.33	12,697	+0.37(+1.87%)
Apr 04, 2018		20.33	19.96	19.96	8,577	-0.05(-0.23%)
Apr 03, 2018	20.05	20.28	19.82	20.01	25,160	-0.05(-0.23%)
Apr 02, 2018	20.05	20.14	19.78	20.05	5,577	-0.23(-1.15%)
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%)

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.