1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.84	18.00	16.84	18.00	2,492	+0.15(+0.82%)
Jun 29, 2005	18.08	18.08	16.99	17.85	3,277	-0.23(-1.27%)
Jun 28, 2005	18.08	18.08	18.08	18.08	2,840	+0.13(+0.73%)
Jun 27, 2005	18.08	18.08	17.95	17.95	436	+0.13(+0.75%)
Jun 24, 2005	18.00	18.00	17.42	17.81	873	-0.17(-0.97%)
Jun 23, 2005	18.31	18.31	16.81	17.99	6,099	-0.30(-1.65%)
Jun 22, 2005	17.39	18.29	17.39	18.29	2,917	+0.90(+5.16%)
Jun 21, 2005	17.20	17.39	17.20	17.39	2,731	+0.14(+0.80%)
Jun 20, 2005	16.82	17.26	16.82	17.26	770	-0.05(-0.26%)
Jun 17, 2005	17.04	17.30	16.76	17.30	3,648	+1.01(+6.18%)
Jun 16, 2005	16.31	16.74	16.03	16.29	339,248	-0.01(-0.06%)
Jun 15, 2005	16.34	16.34	16.30	16.30	458	-0.40(-2.41%)
Jun 14, 2005	16.71	16.71	16.71	16.71	495	+0.00(+0.00%)
Jun 13, 2005	16.93	16.93	16.71	16.71	1,201	+0.22(+1.33%)
Jun 10, 2005	16.48	16.49	16.48	16.49	1,374	-0.45(-2.65%)
Jun 09, 2005	16.93	16.93	16.93	16.93	0	+0.00(+0.00%)
Jun 08, 2005	16.72	16.93	16.72	16.93	1,056	+0.21(+1.26%)
Jun 07, 2005	16.72	16.72	16.72	16.72	327	-0.04(-0.25%)
Jun 06, 2005	16.77	16.77	16.77	16.77	218	+0.29(+1.76%)
Jun 03, 2005	16.48	16.48	16.48	16.48	0	+0.00(+0.00%)
Jun 02, 2005	16.48	16.52	16.48	16.48	961	-0.14(-0.83%)
Jun 01, 2005	16.61	16.61	16.61	16.61	764	+0.09(+0.55%)
May 31, 2005	16.77	16.77	16.52	16.52	436	-0.14(-0.82%)
May 27, 2005	16.84	16.92	16.63	16.66	983	-0.16(-0.98%)
May 26, 2005	16.75	16.82	16.61	16.82	3,058	-0.10(-0.59%)
May 25, 2005	16.80	16.93	16.80	16.93	764	+0.08(+0.49%)
May 24, 2005	16.74	17.02	16.74	16.84	6,991	-0.09(-0.54%)
May 23, 2005	16.66	16.93	16.66	16.93	655	+0.27(+1.65%)
May 20, 2005	17.38	17.38	16.66	16.66	1,147	-0.29(-1.73%)
May 19, 2005	16.95	16.95	16.95	16.95	1,160	-0.18(-1.07%)
May 18, 2005	16.97	17.14	16.97	17.14	764	-0.67(-3.75%)
May 17, 2005	16.95	17.80	16.95	17.80	837	-0.05(-0.26%)
May 16, 2005	17.39	17.85	16.93	17.85	4,276	+0.46(+2.63%)
May 13, 2005	21.41	21.41	17.20	17.39	12,378	+0.18(+1.06%)
May 12, 2005	17.20	17.21	17.19	17.21	516	+0.02(+0.11%)
May 11, 2005	17.19	17.19	17.19	17.19	2,314	+0.00(+0.00%)
May 10, 2005	17.19	17.19	17.19	17.19	109	-0.16(-0.95%)
May 09, 2005	16.93	17.36	16.93	17.36	857	-0.04(-0.21%)
May 06, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 05, 2005	17.37	17.39	17.37	17.39	1,008	+0.46(+2.70%)
May 04, 2005	16.93	16.93	16.93	16.93	218	-0.44(-2.52%)
May 03, 2005	17.37	17.37	17.37	17.37	0	+0.00(+0.00%)
May 02, 2005	17.37	17.37	17.37	17.37	109	+0.63(+3.77%)
Apr 29, 2005	17.36	17.36	16.74	16.74	1,778	-0.28(-1.67%)
Apr 28, 2005	17.03	17.03	17.03	17.03	436	+0.13(+0.76%)
Apr 27, 2005	17.21	17.21	16.80	16.90	522	-0.04(-0.22%)
Apr 26, 2005	16.95	16.95	16.94	16.94	764	-0.45(-2.57%)
Apr 25, 2005	17.38	17.38	17.38	17.38	109	+0.31(+1.84%)
Apr 22, 2005	17.07	17.07	17.07	17.07	218	+0.09(+0.52%)
Apr 21, 2005	17.17	17.17	16.98	16.98	218	-0.19(-1.12%)
Apr 20, 2005	17.17	17.17	17.17	17.17	0	+0.00(+0.00%)
Apr 19, 2005	17.17	17.17	17.17	17.17	109	+0.10(+0.59%)
Apr 18, 2005	16.97	17.07	16.97	17.07	218	-0.33(-1.89%)
Apr 15, 2005	17.61	17.61	17.39	17.40	1,256	-0.21(-1.20%)
Apr 14, 2005	17.58	17.61	17.58	17.61	222	+0.00(+0.00%)
Apr 13, 2005	17.58	18.26	17.58	17.61	2,512	+0.22(+1.26%)
Apr 12, 2005	17.40	17.64	16.93	17.39	2,731	-0.42(-2.36%)
Apr 11, 2005	17.40	17.84	17.40	17.81	1,413	-0.45(-2.46%)
Apr 08, 2005	17.35	18.26	17.35	18.26	1,201	+0.02(+0.11%)
Apr 07, 2005	17.58	18.24	17.39	18.24	4,258	+0.41(+2.30%)
Apr 06, 2005	17.62	17.83	17.62	17.83	1,638	-0.29(-1.62%)
Apr 05, 2005	17.67	18.12	17.67	18.12	475	-0.04(-0.23%)
Apr 04, 2005	17.85	18.17	17.85	18.17	710	+0.32(+1.77%)

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.