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

First Commonwealth Financial Corp (NY: FCF )

17.50 +0.43 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2013 5.098 5.161 5.077 5.126 1,319,078 +0.02(+0.41%)
Jun 27, 2013 5.036 5.147 5.029 5.105 762,425 +0.10(+1.94%)
Jun 26, 2013 5.001 5.070 4.973 5.008 815,649 +0.06(+1.12%)
Jun 25, 2013 4.903 4.980 4.862 4.952 971,051 +0.10(+2.15%)
Jun 24, 2013 4.799 4.900 4.799 4.848 1,003,411 +0.00(+0.00%)
Jun 21, 2013 4.799 4.869 4.785 4.848 2,262,220 +0.05(+1.01%)
Jun 20, 2013 4.778 4.848 4.764 4.799 967,631 -0.05(-1.00%)
Jun 19, 2013 4.876 4.876 4.827 4.848 689,623 -0.02(-0.43%)
Jun 18, 2013 4.827 4.876 4.810 4.869 691,712 +0.03(+0.72%)
Jun 17, 2013 4.890 4.890 4.799 4.834 671,374 -0.01(-0.29%)
Jun 14, 2013 4.938 4.952 4.841 4.848 549,566 -0.12(-2.38%)
Jun 13, 2013 4.917 4.980 4.883 4.966 406,801 +0.06(+1.13%)
Jun 12, 2013 5.022 5.036 4.897 4.910 375,645 -0.08(-1.67%)
Jun 11, 2013 5.015 5.050 4.980 4.994 345,628 -0.09(-1.78%)
Jun 10, 2013 5.077 5.091 5.043 5.084 414,017 +0.02(+0.41%)
Jun 07, 2013 5.070 5.084 5.015 5.063 283,938 +0.03(+0.69%)
Jun 06, 2013 4.945 5.029 4.931 5.029 548,597 +0.10(+1.97%)
Jun 05, 2013 4.994 5.050 4.931 4.931 583,241 -0.08(-1.66%)
Jun 04, 2013 5.056 5.133 4.980 5.015 599,337 -0.03(-0.69%)
Jun 03, 2013 5.029 5.105 4.994 5.050 923,064 +0.03(+0.69%)
May 31, 2013 5.077 5.112 5.008 5.015 1,177,905 -0.10(-1.90%)
May 30, 2013 5.119 5.133 5.084 5.112 283,973 +0.01(+0.27%)
May 29, 2013 5.119 5.182 5.091 5.098 459,468 -0.06(-1.21%)
May 28, 2013 5.175 5.237 5.133 5.161 476,445 +0.06(+1.09%)
May 24, 2013 5.043 5.105 5.029 5.105 405,024 +0.03(+0.69%)
May 23, 2013 5.050 5.091 5.032 5.070 300,996 -0.03(-0.55%)
May 22, 2013 5.168 5.230 5.077 5.098 435,492 -0.08(-1.48%)
May 21, 2013 5.189 5.216 5.154 5.175 421,718 -0.03(-0.67%)
May 20, 2013 5.154 5.216 5.154 5.210 555,077 +0.03(+0.54%)
May 17, 2013 5.112 5.182 5.100 5.182 565,275 +0.09(+1.78%)
May 16, 2013 5.056 5.112 5.056 5.091 233,398 +0.00(+0.00%)
May 15, 2013 5.029 5.112 5.029 5.091 240,031 +0.14(+2.81%)
May 13, 2013 4.945 5.001 4.931 4.952 267,088 -0.01(-0.28%)
May 10, 2013 4.987 4.987 4.938 4.966 312,458 -0.01(-0.14%)
May 09, 2013 5.008 5.029 4.973 4.973 234,684 -0.05(-0.97%)
May 08, 2013 5.022 5.043 4.973 5.022 305,138 -0.02(-0.41%)
May 07, 2013 4.994 5.056 4.966 5.043 337,180 +0.07(+1.40%)
May 06, 2013 4.910 4.994 4.910 4.973 241,194 +0.06(+1.13%)
May 03, 2013 4.876 4.959 4.806 4.917 612,716 +0.11(+2.32%)
May 02, 2013 4.771 4.834 4.719 4.806 749,589 +0.08(+1.77%)
May 01, 2013 4.931 4.931 4.716 4.723 866,937 -0.21(-4.23%)
Apr 30, 2013 4.862 4.945 4.862 4.931 516,872 +0.06(+1.13%)
Apr 29, 2013 4.807 4.904 4.800 4.876 491,927 +0.08(+1.73%)
Apr 26, 2013 4.835 4.842 4.759 4.793 564,067 -0.05(-1.00%)
Apr 25, 2013 4.807 4.911 4.800 4.842 617,387 +0.03(+0.72%)
Apr 24, 2013 4.780 4.835 4.766 4.807 952,724 +0.03(+0.72%)
Apr 23, 2013 4.752 4.793 4.690 4.773 1,303,573 +0.04(+0.87%)
Apr 22, 2013 4.842 4.862 4.669 4.731 1,163,070 -0.09(-1.86%)
Apr 19, 2013 4.766 4.855 4.738 4.821 594,762 +0.05(+1.01%)
Apr 18, 2013 4.828 4.843 4.759 4.773 1,389,869 -0.03(-0.72%)
Apr 17, 2013 4.821 4.869 4.738 4.807 557,148 -0.07(-1.41%)
Apr 16, 2013 4.849 4.931 4.800 4.876 479,837 +0.08(+1.73%)
Apr 15, 2013 4.980 5.000 4.793 4.793 623,136 -0.23(-4.66%)
Apr 12, 2013 5.000 5.035 4.980 5.028 373,941 -0.01(-0.14%)
Apr 11, 2013 5.076 5.083 5.014 5.035 197,808 -0.03(-0.68%)
Apr 10, 2013 5.014 5.076 5.000 5.069 408,123 +0.08(+1.66%)
Apr 09, 2013 5.042 5.069 4.976 4.986 515,321 -0.04(-0.82%)
Apr 08, 2013 5.028 5.035 4.945 5.028 354,389 +0.03(+0.69%)
Apr 05, 2013 4.855 5.000 4.855 4.993 545,723 +0.04(+0.84%)
Apr 04, 2013 4.938 4.966 4.883 4.952 519,471 +0.04(+0.84%)
Apr 03, 2013 4.986 4.993 4.897 4.911 755,518 -0.06(-1.11%)
Apr 02, 2013 5.042 5.055 4.966 4.966 548,295 -0.06(-1.10%)
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.