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

First Commonwealth Financial Corp (NY: FCF )

16.70 +0.11 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2011 4.332 4.385 4.241 4.287 606,852 -0.03(-0.61%)
Feb 25, 2011 4.208 4.359 4.188 4.313 571,245 +0.11(+2.65%)
Feb 24, 2011 4.254 4.328 4.156 4.201 827,894 -0.07(-1.53%)
Feb 23, 2011 4.267 4.313 4.215 4.267 994,699 -0.01(-0.15%)
Feb 22, 2011 4.306 4.375 4.254 4.273 928,369 -0.10(-2.25%)
Feb 18, 2011 4.313 4.378 4.280 4.372 608,077 +0.08(+1.83%)
Feb 17, 2011 4.169 4.326 4.136 4.293 1,175,997 +0.12(+2.98%)
Feb 16, 2011 4.143 4.169 4.064 4.169 1,366,156 +0.06(+1.43%)
Feb 15, 2011 4.195 4.208 4.084 4.110 948,153 -0.07(-1.72%)
Feb 14, 2011 4.293 4.319 4.182 4.182 803,149 -0.12(-2.89%)
Feb 11, 2011 4.188 4.313 4.188 4.306 791,785 +0.10(+2.49%)
Feb 10, 2011 4.201 4.254 4.188 4.201 423,350 -0.02(-0.47%)
Feb 09, 2011 4.241 4.287 4.188 4.221 821,677 -0.05(-1.07%)
Feb 08, 2011 4.273 4.287 4.221 4.267 1,114,537 -0.01(-0.31%)
Feb 07, 2011 4.280 4.417 4.264 4.280 691,134 -0.01(-0.15%)
Feb 04, 2011 4.260 4.287 4.208 4.287 554,029 +0.07(+1.55%)
Feb 03, 2011 4.221 4.267 4.188 4.221 1,132,198 +0.01(+0.16%)
Feb 02, 2011 4.267 4.306 4.201 4.215 567,699 -0.08(-1.83%)
Feb 01, 2011 4.247 4.319 4.175 4.293 847,712 +0.09(+2.02%)
Jan 31, 2011 4.300 4.306 4.169 4.208 1,011,206 -0.07(-1.53%)
Jan 28, 2011 4.450 4.509 4.273 4.273 1,210,008 -0.20(-4.39%)
Jan 27, 2011 4.450 4.561 4.417 4.470 1,005,667 +0.03(+0.74%)
Jan 26, 2011 4.515 4.593 4.437 4.437 1,141,616 -0.05(-1.16%)
Jan 25, 2011 4.431 4.502 4.339 4.489 512,250 +0.03(+0.58%)
Jan 24, 2011 4.541 4.554 4.463 4.463 429,659 -0.07(-1.58%)
Jan 21, 2011 4.554 4.567 4.496 4.535 836,477 +0.01(+0.29%)
Jan 20, 2011 4.378 4.568 4.333 4.522 799,287 +0.12(+2.81%)
Jan 19, 2011 4.502 4.567 4.398 4.398 1,257,284 -0.16(-3.43%)
Jan 18, 2011 4.567 4.613 4.509 4.554 1,278,154 -0.03(-0.57%)
Jan 14, 2011 4.359 4.593 4.346 4.580 1,149,727 +0.21(+4.77%)
Jan 13, 2011 4.398 4.450 4.346 4.372 513,403 -0.03(-0.74%)
Jan 12, 2011 4.444 4.457 4.388 4.404 778,499 -0.01(-0.15%)
Jan 11, 2011 4.404 4.424 4.326 4.411 932,161 +0.02(+0.45%)
Jan 10, 2011 4.372 4.411 4.307 4.391 1,596,772 +0.01(+0.15%)
Jan 07, 2011 4.646 4.665 4.372 4.385 1,548,568 -0.24(-5.21%)
Jan 06, 2011 4.711 4.724 4.613 4.626 800,934 -0.10(-2.07%)
Jan 05, 2011 4.659 4.724 4.619 4.724 699,305 +0.06(+1.26%)
Jan 04, 2011 4.802 4.828 4.587 4.665 918,403 -0.13(-2.72%)
Jan 03, 2011 4.659 4.808 4.659 4.795 989,913 +0.18(+3.95%)
Dec 31, 2010 4.743 4.769 4.613 4.613 465,968 -0.14(-2.88%)
Dec 30, 2010 4.717 4.789 4.711 4.750 372,649 +0.03(+0.69%)
Dec 29, 2010 4.782 4.782 4.711 4.717 272,087 -0.04(-0.82%)
Dec 28, 2010 4.737 4.789 4.711 4.756 404,114 +0.01(+0.27%)
Dec 27, 2010 4.698 4.769 4.691 4.743 290,807 +0.03(+0.69%)
Dec 23, 2010 4.854 4.867 4.704 4.711 495,499 -0.14(-2.95%)
Dec 22, 2010 4.626 4.867 4.593 4.854 1,219,566 +0.25(+5.37%)
Dec 21, 2010 4.424 4.619 4.424 4.606 834,988 +0.19(+4.28%)
Dec 20, 2010 4.404 4.515 4.352 4.418 785,262 +0.02(+0.44%)
Dec 17, 2010 4.528 4.567 4.346 4.398 2,679,395 -0.18(-3.85%)
Dec 16, 2010 4.528 4.646 4.509 4.574 721,226 +0.05(+1.15%)
Dec 15, 2010 4.554 4.646 4.496 4.522 941,123 -0.06(-1.28%)
Dec 14, 2010 4.541 4.587 4.489 4.580 706,440 +0.07(+1.44%)
Dec 13, 2010 4.548 4.561 4.502 4.515 797,993 -0.03(-0.72%)
Dec 10, 2010 4.489 4.561 4.457 4.548 691,661 +0.06(+1.31%)
Dec 09, 2010 4.535 4.561 4.444 4.489 628,010 +0.00(+0.00%)
Dec 08, 2010 4.431 4.554 4.418 4.489 732,134 +0.03(+0.58%)
Dec 07, 2010 4.489 4.522 4.431 4.463 597,160 +0.01(+0.29%)
Dec 06, 2010 4.359 4.489 4.316 4.450 793,424 +0.09(+2.09%)
Dec 03, 2010 4.248 4.372 4.222 4.359 407,102 +0.08(+1.83%)
Dec 02, 2010 4.235 4.346 4.209 4.281 654,570 +0.06(+1.39%)
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.