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

First Commonwealth Financial Corp (NY: FCF )

17.13 -0.37 (-2.11%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 28, 2013 5.214 5.214 5.145 5.145 469,118 -0.06(-1.06%)
Mar 27, 2013 5.173 5.207 5.136 5.200 310,213 +0.00(+0.00%)
Mar 26, 2013 5.228 5.242 5.173 5.200 364,680 +0.01(+0.13%)
Mar 25, 2013 5.221 5.269 5.173 5.193 563,086 -0.03(-0.53%)
Mar 22, 2013 5.276 5.276 5.186 5.221 934,501 -0.02(-0.39%)
Mar 21, 2013 5.242 5.276 5.214 5.242 275,130 -0.05(-0.91%)
Mar 20, 2013 5.276 5.311 5.262 5.290 237,982 +0.03(+0.66%)
Mar 19, 2013 5.276 5.284 5.211 5.255 336,616 +0.01(+0.13%)
Mar 18, 2013 5.249 5.311 5.228 5.249 265,555 -0.08(-1.55%)
Mar 15, 2013 5.304 5.338 5.249 5.331 1,101,716 +0.06(+1.18%)
Mar 14, 2013 5.200 5.283 5.152 5.269 354,161 +0.09(+1.73%)
Mar 13, 2013 5.159 5.180 5.118 5.180 277,513 +0.04(+0.81%)
Mar 12, 2013 5.166 5.186 5.118 5.138 344,348 -0.03(-0.67%)
Mar 11, 2013 5.131 5.207 5.118 5.173 430,401 +0.01(+0.13%)
Mar 08, 2013 5.173 5.200 5.131 5.166 697,567 +0.02(+0.40%)
Mar 07, 2013 5.090 5.152 5.080 5.145 221,607 +0.06(+1.08%)
Mar 06, 2013 5.104 5.111 5.055 5.090 199,085 +0.02(+0.41%)
Mar 05, 2013 5.090 5.131 5.049 5.069 552,433 +0.01(+0.27%)
Mar 04, 2013 5.069 5.104 5.011 5.055 475,299 -0.01(-0.27%)
Mar 01, 2013 4.973 5.093 4.897 5.069 462,438 +0.06(+1.10%)
Feb 28, 2013 5.014 5.062 4.980 5.014 1,112,795 +0.01(+0.14%)
Feb 27, 2013 5.007 5.055 5.000 5.007 327,093 +0.00(+0.00%)
Feb 26, 2013 5.000 5.035 4.931 5.007 646,072 +0.02(+0.41%)
Feb 25, 2013 5.138 5.138 4.966 4.986 645,725 -0.13(-2.56%)
Feb 22, 2013 5.076 5.118 5.035 5.118 587,146 +0.08(+1.64%)
Feb 21, 2013 5.111 5.152 5.000 5.035 567,041 -0.08(-1.62%)
Feb 20, 2013 5.131 5.166 5.083 5.118 867,989 -0.02(-0.40%)
Feb 19, 2013 5.076 5.138 5.062 5.138 723,367 +0.09(+1.78%)
Feb 15, 2013 5.055 5.083 5.021 5.049 612,422 +0.01(+0.27%)
Feb 14, 2013 5.062 5.097 5.035 5.035 204,187 -0.03(-0.55%)
Feb 13, 2013 5.062 5.097 5.007 5.062 611,154 -0.01(-0.14%)
Feb 12, 2013 5.049 5.083 5.014 5.069 691,222 +0.04(+0.82%)
Feb 11, 2013 4.986 5.049 4.973 5.028 459,937 +0.06(+1.11%)
Feb 08, 2013 4.945 4.980 4.924 4.973 588,600 +0.06(+1.12%)
Feb 07, 2013 4.918 4.924 4.869 4.918 312,445 +0.01(+0.28%)
Feb 06, 2013 4.876 4.931 4.863 4.904 716,994 +0.07(+1.42%)
Feb 04, 2013 4.856 4.873 4.815 4.835 448,417 -0.08(-1.53%)
Feb 01, 2013 4.876 4.928 4.852 4.911 549,656 +0.07(+1.41%)
Jan 31, 2013 4.842 4.876 4.794 4.842 989,113 -0.01(-0.28%)
Jan 30, 2013 5.068 5.068 4.835 4.856 821,741 -0.26(-5.09%)
Jan 29, 2013 5.020 5.157 5.020 5.116 470,380 +0.08(+1.49%)
Jan 28, 2013 5.020 5.068 4.965 5.041 364,478 +0.04(+0.82%)
Jan 25, 2013 5.034 5.041 4.938 5.000 485,027 -0.01(-0.27%)
Jan 24, 2013 5.006 5.041 4.965 5.013 308,398 +0.01(+0.27%)
Jan 23, 2013 5.041 5.048 4.955 5.000 347,766 -0.05(-0.95%)
Jan 22, 2013 4.972 5.054 4.945 5.048 531,892 +0.09(+1.80%)
Jan 18, 2013 4.979 4.993 4.938 4.959 306,038 -0.03(-0.69%)
Jan 17, 2013 4.924 4.993 4.890 4.993 406,120 +0.08(+1.53%)
Jan 16, 2013 4.890 4.952 4.890 4.917 398,829 +0.00(+0.00%)
Jan 15, 2013 4.842 4.917 4.828 4.917 225,983 +0.03(+0.56%)
Jan 14, 2013 4.801 4.890 4.774 4.890 356,573 +0.08(+1.56%)
Jan 11, 2013 4.890 4.904 4.750 4.815 636,302 -0.08(-1.54%)
Jan 10, 2013 4.863 4.897 4.801 4.890 597,823 +0.03(+0.71%)
Jan 09, 2013 4.835 4.904 4.822 4.856 393,912 +0.02(+0.43%)
Jan 08, 2013 4.897 4.931 4.815 4.835 1,350,246 -0.08(-1.53%)
Jan 07, 2013 4.904 4.924 4.869 4.911 369,610 -0.01(-0.28%)
Jan 04, 2013 4.931 5.000 4.869 4.924 714,595 +0.03(+0.56%)
Jan 03, 2013 4.890 4.911 4.835 4.897 375,417 +0.00(+0.00%)
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.