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

First Commonwealth Financial Corp (NY: FCF )

13.89 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 9.250 9.250 8.964 8.964 59,115 -0.19(-2.13%)
Oct 30, 2003 9.224 9.224 9.127 9.159 74,355 +0.02(+0.21%)
Oct 29, 2003 9.088 9.224 9.088 9.140 122,540 +0.05(+0.57%)
Oct 28, 2003 8.997 9.088 8.997 9.088 106,222 +0.16(+1.75%)
Oct 27, 2003 8.815 8.932 8.795 8.932 62,039 +0.12(+1.40%)
Oct 24, 2003 8.704 8.834 8.613 8.808 112,841 +0.08(+0.89%)
Oct 23, 2003 8.639 8.828 8.639 8.730 125,773 +0.12(+1.36%)
Oct 22, 2003 8.899 8.899 8.613 8.613 206,286 -0.35(-3.91%)
Oct 21, 2003 8.984 9.042 8.873 8.964 52,341 +0.00(+0.00%)
Oct 20, 2003 8.867 9.029 8.867 8.964 54,342 +0.11(+1.25%)
Oct 17, 2003 9.088 9.088 8.854 8.854 143,015 -0.16(-1.73%)
Oct 16, 2003 9.101 9.101 8.932 9.010 80,667 -0.08(-0.93%)
Oct 15, 2003 9.094 9.224 8.815 9.094 465,530 +0.00(+0.00%)
Oct 14, 2003 9.029 9.094 8.906 9.094 77,742 +0.06(+0.72%)
Oct 13, 2003 8.880 9.029 8.860 9.029 83,592 +0.15(+1.68%)
Oct 10, 2003 8.912 8.938 8.626 8.880 165,029 -0.02(-0.22%)
Oct 09, 2003 8.919 8.919 8.678 8.899 137,473 +0.03(+0.29%)
Oct 08, 2003 8.899 8.899 8.698 8.873 81,744 -0.06(-0.65%)
Oct 07, 2003 8.808 8.932 8.737 8.932 91,443 +0.06(+0.73%)
Oct 06, 2003 8.828 8.867 8.769 8.867 51,263 +0.03(+0.37%)
Oct 03, 2003 8.698 8.834 8.633 8.834 103,913 +0.21(+2.41%)
Oct 02, 2003 8.652 8.737 8.600 8.626 133,008 -0.17(-1.92%)
Oct 01, 2003 8.587 8.854 8.574 8.795 115,305 +0.25(+2.89%)
Sep 30, 2003 8.691 8.691 8.445 8.548 114,381 -0.18(-2.01%)
Sep 29, 2003 8.380 8.724 8.341 8.724 139,936 +0.36(+4.27%)
Sep 26, 2003 8.458 8.542 8.367 8.367 114,227 -0.10(-1.15%)
Sep 25, 2003 8.685 8.717 8.464 8.464 92,213 -0.19(-2.18%)
Sep 24, 2003 8.906 8.945 8.652 8.652 95,754 -0.25(-2.77%)
Sep 23, 2003 8.821 8.938 8.802 8.899 112,688 +0.08(+0.88%)
Sep 22, 2003 8.769 8.886 8.737 8.821 124,849 -0.27(-2.93%)
Sep 19, 2003 8.997 9.094 8.997 9.088 184,426 +0.02(+0.21%)
Sep 18, 2003 8.867 9.068 8.834 9.068 155,022 +0.22(+2.50%)
Sep 17, 2003 8.925 8.899 8.737 8.847 61,886 -0.08(-0.87%)
Sep 16, 2003 8.769 8.925 8.769 8.925 128,390 +0.32(+3.70%)
Sep 15, 2003 8.691 8.893 8.607 8.607 84,823 -0.11(-1.27%)
Sep 12, 2003 8.704 8.769 8.536 8.717 92,675 +0.01(+0.15%)
Sep 11, 2003 8.523 8.769 8.523 8.704 47,415 +0.21(+2.45%)
Sep 10, 2003 8.704 8.789 8.497 8.497 109,609 -0.25(-2.90%)
Sep 09, 2003 8.802 8.834 8.633 8.750 91,597 -0.12(-1.32%)
Sep 08, 2003 8.613 8.867 8.613 8.867 134,548 +0.29(+3.41%)
Sep 05, 2003 8.717 8.769 8.574 8.574 146,555 -0.18(-2.00%)
Sep 04, 2003 8.737 8.769 8.639 8.750 63,887 +0.06(+0.67%)
Sep 03, 2003 8.672 8.769 8.574 8.691 101,449 +0.02(+0.22%)
Sep 02, 2003 8.412 8.691 8.393 8.672 150,712 +0.29(+3.41%)
Aug 29, 2003 8.412 8.542 8.380 8.386 60,038 -0.06(-0.69%)
Aug 28, 2003 8.445 8.523 8.321 8.445 78,512 +0.01(+0.08%)
Aug 27, 2003 8.347 8.445 8.256 8.438 84,977 +0.09(+1.09%)
Aug 26, 2003 8.263 8.425 8.250 8.347 87,902 +0.06(+0.71%)
Aug 25, 2003 8.328 8.438 8.256 8.289 86,979 -0.03(-0.39%)
Aug 22, 2003 8.607 8.607 8.321 8.321 93,906 -0.23(-2.73%)
Aug 21, 2003 8.561 8.672 8.542 8.555 96,831 +0.05(+0.61%)
Aug 20, 2003 8.438 8.568 8.380 8.503 84,054 +0.01(+0.08%)
Aug 19, 2003 8.419 8.497 8.321 8.497 153,791 +0.08(+0.93%)
Aug 18, 2003 8.315 8.419 8.256 8.419 116,382 +0.17(+2.05%)
Aug 15, 2003 8.373 8.373 8.250 8.250 57,421 -0.12(-1.47%)
Aug 14, 2003 8.263 8.373 8.230 8.373 64,810 +0.14(+1.74%)
Aug 13, 2003 8.380 8.406 8.198 8.230 56,959 -0.14(-1.63%)
Aug 12, 2003 8.393 8.399 8.269 8.367 173,650 +0.01(+0.08%)
Aug 11, 2003 8.276 8.393 8.250 8.360 55,266 +0.15(+1.82%)
Aug 08, 2003 8.250 8.373 8.204 8.211 57,883 -0.01(-0.08%)
Aug 07, 2003 8.269 8.347 8.185 8.217 145,940 +0.00(+0.00%)
Aug 06, 2003 8.282 8.432 8.185 8.217 113,765 -0.10(-1.17%)
Aug 05, 2003 8.250 8.373 8.250 8.315 110,070 +0.03(+0.39%)
Aug 04, 2003 8.373 8.399 8.185 8.282 89,288 -0.09(-1.09%)
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.