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

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 30, 2011 3.623 3.623 3.529 3.529 620,873 -0.09(-2.59%)
Dec 29, 2011 3.563 3.637 3.529 3.623 542,710 +0.07(+2.08%)
Dec 28, 2011 3.643 3.643 3.529 3.549 646,669 -0.11(-2.94%)
Dec 27, 2011 3.596 3.684 3.556 3.657 461,892 +0.03(+0.74%)
Dec 23, 2011 3.643 3.643 3.563 3.630 398,290 +0.10(+2.85%)
Dec 21, 2011 3.455 3.570 3.409 3.529 937,854 +0.05(+1.54%)
Dec 20, 2011 3.395 3.482 3.395 3.476 1,154,912 +0.16(+4.86%)
Dec 19, 2011 3.382 3.462 3.288 3.315 860,190 -0.07(-1.98%)
Dec 16, 2011 3.207 3.462 3.207 3.382 2,905,194 +0.10(+3.07%)
Dec 15, 2011 3.187 3.288 3.174 3.281 1,813,329 +0.12(+3.82%)
Dec 14, 2011 3.174 3.247 3.140 3.160 1,263,016 -0.06(-1.87%)
Dec 13, 2011 3.288 3.355 3.180 3.221 1,031,119 -0.03(-0.83%)
Dec 12, 2011 3.221 3.254 3.187 3.247 718,522 -0.03(-0.82%)
Dec 09, 2011 3.160 3.301 3.160 3.274 941,798 +0.13(+4.05%)
Dec 08, 2011 3.241 3.241 3.127 3.147 2,290,228 -0.14(-4.29%)
Dec 07, 2011 3.221 3.321 3.160 3.288 748,118 +0.05(+1.45%)
Dec 06, 2011 3.261 3.288 3.194 3.241 943,552 -0.03(-0.82%)
Dec 05, 2011 3.261 3.308 3.187 3.268 798,207 +0.07(+2.31%)
Dec 02, 2011 3.160 3.227 3.100 3.194 1,002,829 +0.09(+2.81%)
Dec 01, 2011 3.107 3.160 3.053 3.107 1,068,150 -0.01(-0.43%)
Nov 30, 2011 2.999 3.140 2.852 3.120 1,661,777 +0.28(+9.93%)
Nov 29, 2011 2.872 2.872 2.798 2.838 1,439,622 -0.05(-1.86%)
Nov 28, 2011 2.865 2.912 2.798 2.892 1,418,389 +0.14(+5.12%)
Nov 25, 2011 2.751 2.811 2.717 2.751 351,823 -0.01(-0.24%)
Nov 23, 2011 2.858 2.858 2.738 2.758 744,644 -0.13(-4.64%)
Nov 22, 2011 2.952 2.993 2.865 2.892 381,265 -0.07(-2.27%)
Nov 21, 2011 3.019 3.066 2.912 2.959 531,165 -0.12(-3.92%)
Nov 18, 2011 3.073 3.086 3.026 3.080 450,822 +0.01(+0.44%)
Nov 17, 2011 3.120 3.187 3.033 3.066 1,024,402 -0.06(-1.93%)
Nov 16, 2011 3.060 3.221 3.053 3.127 879,661 +0.03(+0.87%)
Nov 15, 2011 3.046 3.140 3.026 3.100 524,949 +0.05(+1.54%)
Nov 14, 2011 3.167 3.174 3.026 3.053 680,432 -0.14(-4.41%)
Nov 11, 2011 3.133 3.214 3.133 3.194 474,903 +0.10(+3.25%)
Nov 10, 2011 3.113 3.184 3.053 3.093 521,484 +0.05(+1.54%)
Nov 09, 2011 3.207 3.221 3.046 3.046 877,783 -0.26(-7.91%)
Nov 08, 2011 3.268 3.321 3.160 3.308 741,001 +0.07(+2.07%)
Nov 07, 2011 3.180 3.261 3.120 3.241 656,629 +0.05(+1.68%)
Nov 04, 2011 3.140 3.221 3.080 3.187 831,026 +0.00(+0.00%)
Nov 03, 2011 3.093 3.214 2.972 3.187 844,449 +0.15(+4.86%)
Nov 02, 2011 2.925 3.080 2.925 3.039 972,629 +0.17(+6.09%)
Nov 01, 2011 2.905 3.060 2.852 2.865 1,127,738 -0.23(-7.38%)
Oct 31, 2011 3.107 3.187 3.080 3.093 998,476 -0.06(-1.91%)
Oct 28, 2011 3.100 3.241 3.060 3.154 1,521,534 +0.07(+2.17%)
Oct 27, 2011 2.852 3.167 2.785 3.086 2,470,319 +0.22(+7.73%)
Oct 26, 2011 2.952 2.992 2.778 2.865 2,850,059 -0.03(-0.92%)
Oct 25, 2011 3.105 3.112 2.872 2.892 1,029,794 -0.25(-7.86%)
Oct 24, 2011 3.092 3.198 3.078 3.138 1,537,289 +0.05(+1.51%)
Oct 21, 2011 2.912 3.092 2.878 3.092 3,023,717 +0.20(+6.91%)
Oct 20, 2011 2.872 2.898 2.758 2.892 769,255 +0.03(+0.93%)
Oct 19, 2011 2.812 2.905 2.758 2.865 1,233,267 +0.03(+0.94%)
Oct 18, 2011 2.658 2.885 2.658 2.838 981,345 +0.20(+7.58%)
Oct 17, 2011 2.732 2.745 2.625 2.638 702,288 -0.14(-5.04%)
Oct 14, 2011 2.745 2.792 2.698 2.778 735,913 +0.07(+2.46%)
Oct 13, 2011 2.732 2.738 2.632 2.712 593,722 -0.05(-1.93%)
Oct 12, 2011 2.665 2.812 2.605 2.765 1,186,002 +0.13(+5.06%)
Oct 11, 2011 2.565 2.652 2.519 2.632 1,598,302 +0.03(+1.28%)
Oct 10, 2011 2.499 2.619 2.465 2.599 1,035,380 +0.16(+6.56%)
Oct 07, 2011 2.632 2.645 2.425 2.439 1,106,228 -0.20(-7.58%)
Oct 06, 2011 2.559 2.638 2.532 2.638 1,273,490 +0.17(+7.03%)
Oct 05, 2011 2.492 2.531 2.439 2.465 1,247,405 -0.03(-1.33%)
Oct 04, 2011 2.352 2.512 2.312 2.499 2,250,627 +0.13(+5.63%)
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.