1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	18.29	18.29	17.85	17.85	1,765	-0.36(-1.95%)
Mar 31, 2005	18.28	18.29	17.87	18.21	835	+0.17(+0.95%)
Mar 30, 2005	18.08	18.08	17.94	18.03	4,080	-0.05(-0.25%)
Mar 29, 2005	17.61	18.29	17.61	18.08	2,945	-0.21(-1.15%)
Mar 28, 2005	18.29	18.29	18.29	18.29	109	+0.53(+2.99%)
Mar 24, 2005	17.76	17.76	17.76	17.76	546	+0.18(+1.04%)
Mar 23, 2005	17.39	17.58	17.07	17.58	5,243	-0.44(-2.44%)
Mar 22, 2005	18.02	18.02	18.02	18.02	218	+0.39(+2.23%)
Mar 21, 2005	17.62	17.62	17.62	17.62	983	-0.09(-0.52%)
Mar 18, 2005	17.80	17.85	17.71	17.71	8,496	-0.10(-0.57%)
Mar 17, 2005	18.11	18.25	17.80	17.81	3,601	-0.26(-1.41%)
Mar 16, 2005	18.22	18.22	17.85	18.07	1,587	+0.17(+0.97%)
Mar 15, 2005	18.08	18.08	17.80	17.90	35,425	-0.40(-2.20%)
Mar 14, 2005	18.30	18.30	18.30	18.30	873	+0.28(+1.57%)
Mar 11, 2005	17.94	18.02	17.67	18.02	4,152	-0.23(-1.27%)
Mar 10, 2005	18.25	18.25	18.25	18.25	109	+0.22(+1.23%)
Mar 09, 2005	18.25	18.25	18.02	18.02	546	-0.44(-2.38%)
Mar 08, 2005	18.73	18.73	18.00	18.46	3,697	+0.48(+2.66%)
Mar 07, 2005	18.30	18.48	17.95	17.99	6,491	-0.32(-1.76%)
Mar 04, 2005	19.68	19.68	18.31	18.31	8,629	-0.01(-0.05%)
Mar 03, 2005	18.76	18.76	18.08	18.32	1,182	-0.01(-0.05%)
Mar 02, 2005	18.35	18.39	18.31	18.33	4,889	-0.02(-0.10%)
Mar 01, 2005	18.35	18.35	17.03	18.34	11,798	-0.01(-0.05%)
Feb 28, 2005	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Feb 25, 2005	18.35	18.67	18.35	18.35	2,121	-0.32(-1.69%)
Feb 24, 2005	18.36	18.67	18.36	18.67	820	+0.02(+0.12%)
Feb 23, 2005	18.65	18.65	18.65	18.65	218	+0.00(+0.00%)
Feb 22, 2005	18.65	18.65	18.65	18.65	109	-0.00(-0.02%)
Feb 18, 2005	18.65	18.65	18.65	18.65	398	+0.00(+0.02%)
Feb 17, 2005	18.65	18.65	18.65	18.65	436	-0.00(-0.02%)
Feb 16, 2005	18.65	18.65	18.65	18.65	273	+0.00(+0.00%)
Feb 15, 2005	18.65	18.65	18.65	18.65	0	+0.00(+0.00%)
Feb 14, 2005	18.77	19.22	18.63	18.65	1,901	-0.09(-0.46%)
Feb 11, 2005	18.54	18.75	18.32	18.74	2,866	+0.27(+1.43%)
Feb 10, 2005	19.22	19.22	18.47	18.47	1,223	-0.15(-0.78%)
Feb 09, 2005	19.22	19.22	18.54	18.62	1,332	-0.14(-0.73%)
Feb 08, 2005	18.90	18.90	18.67	18.76	2,354	-0.22(-1.16%)
Feb 07, 2005	18.63	18.99	18.44	18.98	4,244	-0.16(-0.81%)
Feb 04, 2005	19.13	19.13	19.13	19.13	944	+0.59(+3.21%)
Feb 03, 2005	18.39	18.97	18.39	18.54	4,336	+0.09(+0.47%)
Feb 02, 2005	18.58	19.16	18.19	18.45	7,855	-0.09(-0.47%)

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.