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 (%)
Sep 30, 2020 6.631 6.821 6.561 6.709 1,016,121 +0.10(+1.57%)
Sep 29, 2020 6.683 6.735 6.531 6.605 892,955 -0.10(-1.55%)
Sep 28, 2020 6.544 6.778 6.535 6.709 756,481 +0.25(+3.89%)
Sep 25, 2020 6.362 6.535 6.362 6.457 964,615 +0.03(+0.54%)
Sep 24, 2020 6.249 6.613 6.197 6.423 1,109,875 +0.22(+3.49%)
Sep 23, 2020 6.336 6.544 6.189 6.206 1,190,648 -0.10(-1.65%)
Sep 22, 2020 6.345 6.492 6.288 6.310 1,044,012 -0.02(-0.27%)
Sep 21, 2020 6.466 6.592 6.275 6.327 977,511 -0.31(-4.70%)
Sep 18, 2020 6.683 6.683 6.548 6.639 1,910,194 -0.02(-0.26%)
Sep 17, 2020 6.700 6.730 6.631 6.657 645,882 -0.06(-0.90%)
Sep 16, 2020 6.683 6.839 6.605 6.717 679,752 +0.03(+0.39%)
Sep 15, 2020 6.830 6.873 6.683 6.691 533,128 -0.13(-1.91%)
Sep 14, 2020 6.752 6.908 6.700 6.821 838,280 +0.10(+1.55%)
Sep 11, 2020 6.717 6.769 6.631 6.717 614,003 -0.01(-0.13%)
Sep 10, 2020 6.769 6.839 6.678 6.726 664,157 -0.05(-0.77%)
Sep 09, 2020 7.003 7.021 6.735 6.778 865,220 -0.16(-2.25%)
Sep 08, 2020 7.194 7.194 6.934 6.934 766,489 -0.33(-4.53%)
Sep 04, 2020 7.350 7.402 7.151 7.264 866,319 +0.11(+1.58%)
Sep 03, 2020 7.255 7.489 7.099 7.151 846,664 -0.06(-0.84%)
Sep 02, 2020 7.038 7.255 7.038 7.212 601,248 +0.13(+1.84%)
Sep 01, 2020 7.038 7.186 7.021 7.082 523,931 -0.03(-0.37%)
Aug 31, 2020 7.134 7.238 7.108 7.108 655,157 -0.09(-1.20%)
Aug 28, 2020 7.359 7.359 7.138 7.194 635,116 -0.09(-1.19%)
Aug 27, 2020 7.194 7.394 7.194 7.281 412,545 +0.14(+1.94%)
Aug 26, 2020 7.290 7.298 7.090 7.142 445,885 -0.16(-2.25%)
Aug 25, 2020 7.446 7.498 7.255 7.307 562,951 -0.04(-0.59%)
Aug 24, 2020 7.151 7.359 7.003 7.350 630,093 +0.31(+4.43%)
Aug 21, 2020 7.021 7.168 7.008 7.038 2,974,836 -0.03(-0.49%)
Aug 20, 2020 7.064 7.125 7.047 7.073 456,849 -0.14(-1.92%)
Aug 19, 2020 7.151 7.307 7.116 7.212 544,988 +0.08(+1.09%)
Aug 18, 2020 7.376 7.376 7.090 7.134 539,951 -0.25(-3.40%)
Aug 17, 2020 7.402 7.463 7.246 7.385 586,458 -0.07(-0.93%)
Aug 14, 2020 7.246 7.480 7.203 7.454 581,122 +0.13(+1.78%)
Aug 13, 2020 7.428 7.506 7.281 7.324 639,976 -0.20(-2.65%)
Aug 12, 2020 7.792 7.792 7.376 7.524 702,278 -0.06(-0.80%)
Aug 11, 2020 7.775 7.914 7.558 7.584 872,412 +0.05(+0.69%)
Aug 10, 2020 7.411 7.726 7.394 7.532 687,494 +0.18(+2.48%)
Aug 07, 2020 6.891 7.359 6.813 7.350 761,562 +0.43(+6.27%)
Aug 06, 2020 6.873 6.995 6.865 6.917 538,076 +0.02(+0.25%)
Aug 05, 2020 6.823 6.942 6.703 6.899 991,293 +0.15(+2.28%)
Aug 04, 2020 6.763 6.814 6.674 6.746 662,021 -0.01(-0.13%)
Aug 03, 2020 6.746 6.831 6.652 6.754 886,340 +0.03(+0.38%)
Jul 31, 2020 6.703 6.741 6.510 6.729 1,066,838 -0.03(-0.38%)
Jul 30, 2020 6.899 6.925 6.617 6.754 1,070,721 -0.31(-4.36%)
Jul 29, 2020 6.805 7.147 6.558 7.062 963,591 +0.54(+8.26%)
Jul 28, 2020 6.575 6.707 6.498 6.523 779,454 -0.12(-1.80%)
Jul 27, 2020 6.729 6.780 6.596 6.643 442,566 -0.16(-2.39%)
Jul 24, 2020 6.917 7.002 6.780 6.805 497,920 -0.09(-1.24%)
Jul 23, 2020 6.660 6.968 6.626 6.891 763,665 +0.17(+2.54%)
Jul 22, 2020 6.848 6.865 6.592 6.720 715,593 -0.23(-3.32%)
Jul 21, 2020 6.558 6.959 6.558 6.951 1,098,931 +0.47(+7.26%)
Jul 20, 2020 6.643 6.660 6.416 6.481 566,596 -0.21(-3.07%)
Jul 17, 2020 6.917 6.947 6.634 6.686 816,299 -0.24(-3.46%)
Jul 16, 2020 6.814 6.968 6.754 6.925 605,391 +0.02(+0.25%)
Jul 15, 2020 6.788 6.959 6.754 6.908 576,213 +0.36(+5.48%)
Jul 14, 2020 6.686 6.754 6.446 6.549 1,025,878 -0.15(-2.30%)
Jul 13, 2020 6.600 6.831 6.506 6.703 813,690 +0.21(+3.29%)
Jul 10, 2020 6.207 6.540 6.164 6.489 762,144 +0.31(+4.98%)
Jul 09, 2020 6.335 6.361 6.156 6.181 776,979 -0.20(-3.08%)
Jul 08, 2020 6.352 6.476 6.216 6.378 734,393 -0.05(-0.80%)
Jul 07, 2020 6.498 6.515 6.352 6.429 687,435 -0.20(-2.97%)
Jul 06, 2020 6.746 6.882 6.583 6.626 630,907 +0.11(+1.71%)
Jul 02, 2020 6.805 6.951 6.481 6.515 573,830 -0.05(-0.78%)
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.