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

First Commonwealth Financial Corp (NY: FCF )

17.25 -0.25 (-1.43%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Aug 31, 2015 6.482 6.624 6.482 6.609 343,747 +0.08(+1.26%)
Aug 28, 2015 6.505 6.609 6.482 6.527 454,570 +0.01(+0.11%)
Aug 27, 2015 6.535 6.587 6.415 6.520 555,478 +0.06(+0.92%)
Aug 26, 2015 6.348 6.467 6.273 6.460 472,039 +0.25(+4.09%)
Aug 25, 2015 6.475 6.475 6.199 6.206 814,457 -0.10(-1.54%)
Aug 24, 2015 6.423 6.587 6.303 6.303 810,592 -0.37(-5.49%)
Aug 21, 2015 6.535 6.751 6.520 6.669 645,874 +0.01(+0.22%)
Aug 20, 2015 6.781 6.781 6.654 6.654 406,909 -0.18(-2.62%)
Aug 19, 2015 6.916 6.930 6.826 6.833 284,181 -0.10(-1.51%)
Aug 18, 2015 6.975 7.005 6.916 6.938 246,569 -0.01(-0.21%)
Aug 17, 2015 6.856 6.998 6.811 6.953 458,494 +0.05(+0.76%)
Aug 14, 2015 6.818 6.901 6.796 6.901 259,835 +0.10(+1.43%)
Aug 13, 2015 6.759 6.848 6.721 6.803 277,360 +0.07(+1.00%)
Aug 12, 2015 6.833 6.856 6.677 6.736 411,789 -0.14(-2.06%)
Aug 11, 2015 6.893 6.960 6.818 6.878 265,014 -0.10(-1.39%)
Aug 10, 2015 6.908 7.005 6.908 6.975 314,923 +0.09(+1.30%)
Aug 07, 2015 6.901 6.998 6.811 6.886 317,947 -0.07(-0.97%)
Aug 06, 2015 6.983 7.013 6.886 6.953 320,108 -0.01(-0.11%)
Aug 05, 2015 6.894 7.012 6.871 6.960 367,226 +0.10(+1.40%)
Aug 04, 2015 6.864 6.945 6.842 6.864 344,319 +0.01(+0.22%)
Aug 03, 2015 6.857 6.945 6.768 6.849 610,776 +0.03(+0.43%)
Jul 31, 2015 6.775 6.842 6.738 6.819 625,658 +0.05(+0.77%)
Jul 30, 2015 6.812 6.857 6.812 6.768 559,448 -0.04(-0.65%)
Jul 29, 2015 6.871 6.916 6.738 6.812 513,636 +0.02(+0.33%)
Jul 28, 2015 6.857 6.857 6.760 6.790 421,181 -0.04(-0.54%)
Jul 27, 2015 6.864 6.879 6.805 6.827 444,477 -0.09(-1.29%)
Jul 24, 2015 7.027 7.034 6.908 6.916 466,282 -0.13(-1.89%)
Jul 23, 2015 7.220 7.242 7.012 7.049 444,914 -0.16(-2.16%)
Jul 22, 2015 7.146 7.272 7.146 7.205 193,189 +0.06(+0.83%)
Jul 21, 2015 7.227 7.361 7.123 7.146 290,609 -0.09(-1.23%)
Jul 20, 2015 7.160 7.242 7.138 7.235 356,856 +0.06(+0.83%)
Jul 17, 2015 7.235 7.235 7.101 7.175 294,991 -0.07(-0.92%)
Jul 16, 2015 7.264 7.331 7.227 7.242 290,446 +0.04(+0.51%)
Jul 15, 2015 7.198 7.257 7.153 7.205 366,117 +0.03(+0.41%)
Jul 14, 2015 7.146 7.183 7.097 7.175 437,251 +0.00(+0.00%)
Jul 13, 2015 7.153 7.198 7.123 7.175 630,521 +0.04(+0.62%)
Jul 10, 2015 7.064 7.146 7.012 7.131 486,632 +0.11(+1.58%)
Jul 09, 2015 7.109 7.153 7.012 7.020 880,691 -0.01(-0.11%)
Jul 08, 2015 6.953 7.086 6.931 7.027 739,813 +0.02(+0.32%)
Jul 07, 2015 7.094 7.109 6.916 7.005 495,687 -0.11(-1.56%)
Jul 06, 2015 6.990 7.123 6.953 7.116 321,188 +0.04(+0.63%)
Jul 02, 2015 7.190 7.072 7.072 7.072 383,947 -0.12(-1.65%)
Jul 01, 2015 7.205 7.242 7.131 7.190 424,551 +0.08(+1.15%)
Jun 30, 2015 7.175 7.257 7.079 7.109 429,885 +0.01(+0.10%)
Jun 29, 2015 7.235 7.324 7.101 7.101 461,783 -0.19(-2.64%)
Jun 26, 2015 7.257 7.316 7.246 7.294 896,298 +0.04(+0.61%)
Jun 25, 2015 7.227 7.301 7.183 7.249 542,929 +0.04(+0.62%)
Jun 24, 2015 7.212 7.264 7.183 7.205 308,444 -0.04(-0.61%)
Jun 23, 2015 7.138 7.257 7.138 7.249 634,575 +0.12(+1.66%)
Jun 22, 2015 7.094 7.205 7.049 7.131 609,041 +0.07(+1.05%)
Jun 19, 2015 7.042 7.094 7.020 7.057 1,492,747 +0.03(+0.42%)
Jun 18, 2015 6.960 7.034 6.879 7.027 450,297 +0.09(+1.28%)
Jun 17, 2015 7.079 7.086 6.916 6.938 497,337 -0.10(-1.47%)
Jun 16, 2015 7.005 7.086 6.990 7.042 732,551 +0.00(+0.00%)
Jun 15, 2015 7.012 7.086 6.923 7.042 740,727 -0.05(-0.73%)
Jun 12, 2015 7.094 7.109 7.020 7.094 351,531 -0.01(-0.10%)
Jun 11, 2015 7.042 7.109 6.975 7.101 608,929 +0.07(+0.95%)
Jun 10, 2015 7.005 7.146 6.975 7.034 719,141 +0.10(+1.39%)
Jun 09, 2015 6.894 6.983 6.842 6.938 820,647 +0.06(+0.86%)
Jun 08, 2015 6.879 6.916 6.842 6.879 336,657 -0.02(-0.32%)
Jun 05, 2015 6.834 6.938 6.805 6.901 558,139 +0.12(+1.75%)
Jun 04, 2015 6.857 6.901 6.768 6.782 342,141 -0.12(-1.72%)
Jun 03, 2015 6.834 6.953 6.819 6.901 456,271 +0.08(+1.20%)
Jun 02, 2015 6.723 6.875 6.693 6.819 470,810 +0.10(+1.43%)
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.