1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.78	15.15	14.78	15.11	3,568	+0.49(+3.32%)
Sep 27, 2007	14.74	15.00	14.43	14.63	1,541	-0.52(-3.44%)
Sep 26, 2007	15.20	15.20	15.01	15.15	8,169	+0.05(+0.36%)
Sep 25, 2007	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Sep 24, 2007	14.88	15.09	14.88	15.09	917	-0.10(-0.66%)
Sep 21, 2007	15.29	15.29	15.20	15.20	993	-0.09(-0.60%)
Sep 20, 2007	15.29	15.29	15.29	15.29	1,638	+0.41(+2.77%)
Sep 19, 2007	14.83	14.88	14.83	14.88	1,638	-0.46(-2.99%)
Sep 18, 2007	14.88	15.33	14.88	15.33	5,754	+0.46(+3.08%)
Sep 17, 2007	14.88	14.88	14.88	14.88	578	-0.05(-0.31%)
Sep 14, 2007	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Sep 13, 2007	14.91	15.27	14.78	14.92	6,497	+0.05(+0.31%)
Sep 12, 2007	14.74	15.52	14.74	14.88	11,361	+0.23(+1.56%)
Sep 11, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Sep 10, 2007	14.54	14.65	14.54	14.65	834	+0.00(+0.00%)
Sep 07, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Sep 06, 2007	14.65	14.65	14.65	14.65	888	+0.04(+0.25%)
Sep 05, 2007	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Sep 04, 2007	14.61	14.61	14.61	14.61	218	-0.04(-0.25%)
Aug 31, 2007	14.65	14.65	14.65	14.65	546	+0.04(+0.25%)
Aug 30, 2007	14.88	14.88	14.61	14.61	1,329	+0.00(+0.00%)
Aug 29, 2007	14.65	14.65	14.61	14.61	654	-0.17(-1.18%)
Aug 28, 2007	14.65	15.05	14.65	14.78	1,691	+0.17(+1.19%)
Aug 27, 2007	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Aug 24, 2007	14.61	14.61	14.61	14.61	436	+0.00(+0.00%)
Aug 23, 2007	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Aug 22, 2007	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Aug 21, 2007	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Aug 20, 2007	14.61	14.61	14.61	14.61	327	+0.00(+0.00%)
Aug 17, 2007	14.65	14.65	14.61	14.61	873	+0.06(+0.44%)
Aug 16, 2007	13.96	14.55	13.96	14.55	225	+0.54(+3.86%)
Aug 15, 2007	14.65	14.77	13.96	14.01	6,031	-0.64(-4.38%)
Aug 14, 2007	14.57	14.65	14.56	14.65	1,508	+0.37(+2.56%)
Aug 13, 2007	14.89	14.98	14.17	14.28	1,768	-0.80(-5.28%)
Aug 10, 2007	15.54	15.55	15.08	15.08	873	+0.16(+1.10%)
Aug 09, 2007	15.56	15.56	14.89	14.91	1,639	+0.27(+1.81%)
Aug 08, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Aug 07, 2007	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Aug 06, 2007	14.66	14.66	14.65	14.65	218	-0.93(-5.99%)
Aug 03, 2007	15.58	15.58	15.01	15.58	3,268	+0.15(+0.95%)
Aug 02, 2007	14.64	15.44	14.64	15.43	2,805	+1.23(+8.63%)
Aug 01, 2007	14.88	14.88	14.21	14.21	589	-0.89(-5.88%)
Jul 31, 2007	15.09	15.09	15.09	15.09	109	+0.45(+3.06%)
Jul 30, 2007	13.97	14.65	13.97	14.65	1,343	+0.00(+0.00%)
Jul 27, 2007	14.65	14.65	14.65	14.65	1,638	+0.00(+0.00%)
Jul 26, 2007	14.88	14.88	14.65	14.65	1,747	-0.03(-0.19%)
Jul 25, 2007	14.84	14.84	13.32	14.67	12,900	-0.52(-3.43%)
Jul 24, 2007	15.47	15.47	15.20	15.20	1,157	-0.30(-1.95%)
Jul 23, 2007	15.50	15.53	15.50	15.50	436	-0.01(-0.06%)
Jul 20, 2007	15.57	15.57	15.51	15.51	1,496	-0.27(-1.68%)
Jul 19, 2007	15.79	15.79	15.77	15.77	218	+0.27(+1.77%)
Jul 18, 2007	15.67	15.67	15.50	15.50	436	-0.15(-0.94%)
Jul 17, 2007	15.64	15.64	15.64	15.64	0	+0.00(+0.00%)
Jul 16, 2007	15.64	15.64	15.64	15.64	0	+0.00(+0.00%)
Jul 13, 2007	15.64	15.64	15.64	15.64	0	+0.00(+0.00%)
Jul 12, 2007	15.64	15.64	15.64	15.64	0	+0.00(+0.00%)
Jul 11, 2007	15.63	15.64	15.63	15.64	327	-0.62(-3.83%)
Jul 10, 2007	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jul 09, 2007	16.27	16.27	16.06	16.27	218	+0.23(+1.43%)
Jul 06, 2007	16.02	16.04	16.02	16.04	1,092	+0.44(+2.82%)
Jul 05, 2007	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Jul 03, 2007	15.60	15.60	15.60	15.60	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.