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

First Commonwealth Financial Corp (NY: FCF )

14.04 +0.10 (+0.68%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
May 30, 2008 7.327 7.366 7.165 7.288 914,875 -0.02(-0.27%)
May 29, 2008 7.184 7.379 7.158 7.308 793,435 +0.13(+1.81%)
May 28, 2008 7.353 7.405 7.093 7.178 501,615 -0.14(-1.86%)
May 27, 2008 7.217 7.353 7.132 7.314 349,699 +0.12(+1.62%)
May 26, 2008 7.191 7.230 7.119 7.197 0 +0.00(+0.00%)
May 23, 2008 7.191 7.230 7.119 7.197 470,001 -0.05(-0.63%)
May 22, 2008 7.184 7.327 7.145 7.243 558,684 +0.06(+0.91%)
May 21, 2008 7.223 7.327 7.067 7.178 712,566 -0.04(-0.54%)
May 20, 2008 7.314 7.334 7.158 7.217 557,322 -0.14(-1.94%)
May 19, 2008 7.399 7.477 7.308 7.360 652,072 -0.07(-0.96%)
May 16, 2008 7.665 7.691 7.347 7.431 648,131 -0.19(-2.56%)
May 15, 2008 7.561 7.659 7.353 7.626 577,056 +0.03(+0.34%)
May 14, 2008 7.840 7.840 7.594 7.600 477,786 -0.14(-1.85%)
May 13, 2008 7.756 7.795 7.600 7.743 482,489 -0.02(-0.25%)
May 12, 2008 7.535 7.821 7.490 7.762 602,628 +0.28(+3.73%)
May 09, 2008 7.477 7.587 7.373 7.483 491,901 -0.09(-1.20%)
May 08, 2008 7.769 7.769 7.535 7.574 564,873 -0.15(-1.93%)
May 07, 2008 7.996 8.003 7.672 7.724 717,813 -0.25(-3.10%)
May 06, 2008 7.827 8.042 7.730 7.970 731,613 +0.00(+0.00%)
May 05, 2008 8.061 8.211 7.886 7.970 679,153 -0.14(-1.68%)
May 02, 2008 8.321 8.380 8.022 8.107 834,859 -0.18(-2.19%)
May 01, 2008 8.100 8.367 8.048 8.289 704,504 +0.20(+2.49%)
Apr 30, 2008 8.276 8.328 8.016 8.087 701,455 -0.15(-1.81%)
Apr 29, 2008 8.172 8.237 8.068 8.237 563,624 +0.04(+0.48%)
Apr 28, 2008 8.055 8.276 7.873 8.198 757,244 +0.15(+1.86%)
Apr 25, 2008 8.068 8.107 7.782 8.048 722,876 -0.04(-0.48%)
Apr 24, 2008 7.659 8.120 7.542 8.087 1,283,367 +0.45(+5.96%)
Apr 23, 2008 7.743 7.795 7.600 7.633 562,126 -0.08(-1.01%)
Apr 22, 2008 7.750 7.951 7.477 7.711 915,371 -0.14(-1.74%)
Apr 21, 2008 8.120 8.120 7.834 7.847 859,647 -0.37(-4.51%)
Apr 18, 2008 8.068 8.282 7.931 8.217 1,881,578 +0.24(+3.01%)
Apr 17, 2008 7.795 8.113 7.769 7.977 997,935 -0.01(-0.16%)
Apr 16, 2008 7.691 8.074 7.613 7.990 1,270,221 +0.38(+5.04%)
Apr 15, 2008 7.139 7.678 7.119 7.607 1,610,750 +0.53(+7.53%)
Apr 14, 2008 7.126 7.230 6.983 7.074 729,919 -0.05(-0.73%)
Apr 11, 2008 7.275 7.405 7.100 7.126 874,194 -0.23(-3.09%)
Apr 10, 2008 7.256 7.464 7.119 7.353 882,778 +0.12(+1.71%)
Apr 09, 2008 7.704 7.704 7.178 7.230 1,086,631 -0.45(-5.84%)
Apr 08, 2008 7.743 7.821 7.522 7.678 417,037 -0.12(-1.58%)
Apr 07, 2008 7.840 7.918 7.600 7.801 465,349 +0.00(+0.00%)
Apr 04, 2008 7.964 8.048 7.711 7.801 337,769 -0.19(-2.36%)
Apr 03, 2008 8.003 8.120 7.827 7.990 384,923 -0.10(-1.28%)
Apr 02, 2008 8.009 8.217 7.925 8.094 579,898 +0.07(+0.89%)
Apr 01, 2008 7.827 8.087 7.730 8.022 870,040 +0.49(+6.56%)
Mar 31, 2008 7.477 7.866 7.373 7.529 517,491 +0.05(+0.70%)
Mar 28, 2008 7.730 7.775 7.444 7.477 427,201 -0.18(-2.37%)
Mar 27, 2008 7.886 7.957 7.574 7.659 518,352 -0.20(-2.56%)
Mar 26, 2008 7.905 7.951 7.743 7.860 468,195 -0.12(-1.47%)
Mar 25, 2008 7.886 8.087 7.659 7.977 781,429 +0.09(+1.15%)
Mar 24, 2008 8.016 8.217 7.801 7.886 993,628 -0.12(-1.46%)
Mar 21, 2008 7.756 8.055 7.607 8.003 2,263,783 +0.00(+0.00%)
Mar 20, 2008 7.756 8.055 7.607 8.003 2,263,783 +0.40(+5.30%)
Mar 19, 2008 7.730 7.795 7.600 7.600 763,701 -0.12(-1.60%)
Mar 18, 2008 7.412 7.750 7.379 7.724 1,090,576 +0.34(+4.67%)
Mar 17, 2008 6.886 7.503 6.886 7.379 939,145 +0.30(+4.22%)
Mar 14, 2008 7.373 7.399 6.970 7.080 1,183,742 -0.21(-2.85%)
Mar 13, 2008 7.119 7.425 6.899 7.288 1,511,951 +0.10(+1.36%)
Mar 12, 2008 7.340 7.633 7.165 7.191 1,257,373 -0.16(-2.12%)
Mar 11, 2008 7.087 7.347 6.996 7.347 1,101,576 +0.47(+6.90%)
Mar 10, 2008 6.834 7.113 6.762 6.873 595,332 -0.01(-0.09%)
Mar 07, 2008 6.788 7.145 6.626 6.879 545,417 +0.10(+1.44%)
Mar 06, 2008 6.925 7.009 6.749 6.782 470,264 -0.19(-2.79%)
Mar 05, 2008 7.028 7.243 6.853 6.976 611,044 -0.03(-0.46%)
Mar 04, 2008 6.860 7.119 6.606 7.009 1,157,995 +0.08(+1.22%)
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.