Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

17.13 -0.37 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.611 9.611 9.611 315,890 +0.11(+1.20%)
Dec 30, 2020 9.452 9.593 9.417 9.496 315,890 +0.08(+0.84%)
Dec 29, 2020 9.575 9.655 9.382 9.417 509,315 -0.17(-1.74%)
Dec 28, 2020 9.426 9.628 9.347 9.584 671,106 +0.22(+2.35%)
Dec 24, 2020 9.400 9.400 9.242 9.365 212,297 +0.00(+0.00%)
Dec 23, 2020 9.198 9.373 9.154 9.365 388,508 +0.24(+2.60%)
Dec 22, 2020 9.198 9.198 9.075 9.127 532,827 -0.02(-0.19%)
Dec 21, 2020 9.347 9.435 9.013 9.145 566,637 -0.23(-2.44%)
Dec 18, 2020 9.347 9.558 9.312 9.373 3,005,179 +0.02(+0.19%)
Dec 17, 2020 9.479 9.479 9.233 9.356 544,249 -0.08(-0.84%)
Dec 16, 2020 9.444 9.474 9.316 9.435 624,518 +0.07(+0.75%)
Dec 15, 2020 9.189 9.417 9.101 9.365 507,257 +0.26(+2.90%)
Dec 14, 2020 9.321 9.325 9.097 9.101 617,378 -0.03(-0.29%)
Dec 11, 2020 9.092 9.198 9.057 9.127 350,376 -0.11(-1.24%)
Dec 10, 2020 9.154 9.312 9.127 9.242 432,618 -0.03(-0.28%)
Dec 09, 2020 9.338 9.431 9.211 9.268 590,120 +0.04(+0.48%)
Dec 08, 2020 8.987 9.242 8.987 9.224 509,545 +0.11(+1.25%)
Dec 07, 2020 9.136 9.193 8.956 9.110 473,337 -0.09(-0.96%)
Dec 04, 2020 9.048 9.215 9.022 9.198 552,998 +0.33(+3.66%)
Dec 03, 2020 8.838 8.969 8.723 8.873 430,286 +0.05(+0.60%)
Dec 02, 2020 8.592 8.846 8.592 8.820 412,677 +0.22(+2.55%)
Dec 01, 2020 8.706 8.820 8.583 8.600 514,861 +0.11(+1.24%)
Nov 30, 2020 8.846 8.873 8.469 8.495 561,258 -0.41(-4.64%)
Nov 27, 2020 9.040 9.101 8.811 8.908 211,273 -0.17(-1.84%)
Nov 25, 2020 9.189 9.338 8.987 9.075 397,161 -0.24(-2.55%)
Nov 24, 2020 9.101 9.431 9.092 9.312 624,298 +0.42(+4.74%)
Nov 23, 2020 8.934 9.013 8.816 8.890 641,587 +0.13(+1.50%)
Nov 20, 2020 8.662 8.855 8.583 8.758 604,906 +0.02(+0.20%)
Nov 19, 2020 8.715 8.776 8.561 8.741 369,942 -0.02(-0.20%)
Nov 18, 2020 9.022 9.075 8.758 8.758 460,674 -0.17(-1.87%)
Nov 17, 2020 8.820 8.974 8.679 8.925 565,201 -0.08(-0.88%)
Nov 16, 2020 8.969 9.048 8.776 9.004 562,052 +0.40(+4.70%)
Nov 13, 2020 8.504 8.697 8.460 8.600 745,489 +0.22(+2.62%)
Nov 12, 2020 8.381 8.495 8.218 8.381 701,193 -0.18(-2.15%)
Nov 11, 2020 8.838 8.838 8.368 8.565 686,665 -0.25(-2.89%)
Nov 10, 2020 8.600 8.943 8.600 8.820 822,607 +0.10(+1.11%)
Nov 09, 2020 8.064 8.890 7.977 8.723 1,033,392 +1.35(+18.36%)
Nov 06, 2020 7.573 7.608 7.344 7.370 576,220 -0.11(-1.41%)
Nov 05, 2020 7.204 7.577 7.195 7.476 681,992 +0.33(+4.55%)
Nov 04, 2020 7.558 7.558 7.125 7.151 638,391 -0.68(-8.64%)
Nov 03, 2020 7.862 7.931 7.758 7.827 532,152 +0.19(+2.50%)
Nov 02, 2020 7.593 7.701 7.515 7.636 454,426 +0.16(+2.20%)
Oct 30, 2020 7.394 7.524 7.359 7.472 517,207 +0.06(+0.82%)
Oct 29, 2020 7.264 7.446 7.142 7.411 574,561 +0.11(+1.54%)
Oct 28, 2020 7.411 7.558 7.229 7.298 595,093 -0.22(-2.88%)
Oct 27, 2020 7.836 7.853 7.506 7.515 379,688 -0.29(-3.77%)
Oct 26, 2020 7.801 7.827 7.697 7.810 574,102 -0.10(-1.31%)
Oct 23, 2020 7.957 8.052 7.818 7.914 440,255 +0.04(+0.55%)
Oct 22, 2020 7.602 7.870 7.544 7.870 518,731 +0.29(+3.89%)
Oct 21, 2020 7.489 7.593 7.472 7.576 311,095 +0.09(+1.16%)
Oct 20, 2020 7.463 7.584 7.437 7.489 467,851 +0.13(+1.77%)
Oct 19, 2020 7.498 7.550 7.342 7.359 422,543 -0.10(-1.28%)
Oct 16, 2020 7.385 7.463 7.242 7.454 419,719 +0.06(+0.82%)
Oct 15, 2020 7.108 7.420 7.108 7.394 477,418 +0.18(+2.52%)
Oct 14, 2020 7.359 7.420 7.194 7.212 304,395 -0.13(-1.77%)
Oct 13, 2020 7.550 7.550 7.324 7.342 425,576 -0.29(-3.86%)
Oct 12, 2020 7.463 7.636 7.450 7.636 437,683 +0.15(+1.97%)
Oct 09, 2020 7.654 7.662 7.489 7.489 571,316 -0.11(-1.48%)
Oct 08, 2020 7.506 7.636 7.428 7.602 584,962 +0.18(+2.45%)
Oct 07, 2020 7.376 7.537 7.294 7.420 925,692 +0.13(+1.78%)
Oct 06, 2020 7.385 7.554 7.277 7.290 893,253 +0.04(+0.60%)
Oct 05, 2020 7.073 7.272 7.073 7.246 784,098 +0.27(+3.85%)
Oct 02, 2020 6.657 7.012 6.657 6.978 870,703 +0.20(+2.94%)
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.