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 (%)
Apr 30, 2007 7.295 7.334 7.210 7.230 846,083 -0.06(-0.89%)
Apr 27, 2007 7.308 7.321 7.275 7.295 294,497 -0.03(-0.44%)
Apr 26, 2007 7.327 7.360 7.269 7.327 265,401 -0.02(-0.27%)
Apr 25, 2007 7.405 7.418 7.321 7.347 322,683 -0.01(-0.09%)
Apr 24, 2007 7.438 7.464 7.347 7.353 554,665 -0.08(-1.14%)
Apr 23, 2007 7.470 7.561 7.392 7.438 417,961 -0.06(-0.78%)
Apr 20, 2007 7.795 7.795 7.470 7.496 506,032 -0.01(-0.09%)
Apr 19, 2007 7.542 7.568 7.477 7.503 291,264 -0.07(-0.94%)
Apr 18, 2007 7.568 7.652 7.561 7.574 568,797 -0.02(-0.26%)
Apr 17, 2007 7.750 7.750 7.561 7.594 347,131 -0.19(-2.42%)
Apr 16, 2007 7.529 8.165 7.529 7.782 732,933 +0.27(+3.54%)
Apr 13, 2007 7.418 7.516 7.340 7.516 592,843 +0.13(+1.76%)
Apr 12, 2007 7.353 7.386 7.288 7.386 272,791 +0.04(+0.53%)
Apr 11, 2007 7.457 7.457 7.327 7.347 311,893 -0.09(-1.22%)
Apr 10, 2007 7.470 7.496 7.418 7.438 249,545 -0.05(-0.61%)
Apr 09, 2007 7.535 7.535 7.470 7.483 339,757 -0.06(-0.86%)
Apr 05, 2007 7.600 7.600 7.509 7.548 272,175 -0.03(-0.34%)
Apr 04, 2007 7.652 7.652 7.548 7.574 276,793 -0.06(-0.85%)
Apr 03, 2007 7.646 7.698 7.600 7.639 233,073 +0.04(+0.51%)
Apr 02, 2007 7.646 7.646 7.509 7.600 320,206 -0.03(-0.43%)
Mar 30, 2007 7.769 7.788 7.607 7.633 387,788 -0.12(-1.59%)
Mar 29, 2007 7.788 7.795 7.633 7.756 285,568 +0.03(+0.34%)
Mar 28, 2007 7.853 7.886 7.698 7.730 335,908 -0.18(-2.30%)
Mar 27, 2007 8.009 8.035 7.912 7.912 196,896 -0.12(-1.46%)
Mar 26, 2007 8.022 8.048 7.944 8.029 376,088 +0.00(+0.00%)
Mar 23, 2007 8.016 8.055 7.996 8.029 321,283 +0.03(+0.32%)
Mar 22, 2007 8.009 8.029 7.951 8.003 542,965 +0.03(+0.33%)
Mar 21, 2007 7.795 8.009 7.769 7.977 401,643 +0.18(+2.33%)
Mar 20, 2007 7.762 7.795 7.750 7.795 208,903 +0.01(+0.17%)
Mar 19, 2007 7.730 7.788 7.730 7.782 442,592 +0.10(+1.27%)
Mar 16, 2007 7.762 7.795 7.639 7.685 799,438 -0.08(-1.00%)
Mar 15, 2007 7.613 7.795 7.607 7.762 405,030 +0.14(+1.79%)
Mar 14, 2007 7.490 7.665 7.438 7.626 476,922 +0.16(+2.18%)
Mar 13, 2007 7.704 7.711 7.444 7.464 840,387 -0.24(-3.12%)
Mar 12, 2007 7.711 7.730 7.665 7.704 219,987 -0.03(-0.42%)
Mar 09, 2007 7.737 7.769 7.672 7.737 219,526 +0.06(+0.85%)
Mar 08, 2007 7.711 7.769 7.633 7.672 314,972 +0.02(+0.25%)
Mar 07, 2007 7.704 7.756 7.639 7.652 310,507 -0.08(-1.09%)
Mar 06, 2007 7.698 7.795 7.646 7.737 600,540 +0.12(+1.53%)
Mar 05, 2007 7.808 7.808 7.620 7.620 634,104 -0.19(-2.41%)
Mar 02, 2007 7.944 7.944 7.788 7.808 497,859 -0.16(-1.96%)
Mar 01, 2007 7.990 8.048 7.847 7.964 607,811 +0.00(+0.00%)
Feb 28, 2007 8.042 8.094 7.964 7.964 591,612 -0.07(-0.89%)
Feb 27, 2007 8.204 8.204 8.022 8.035 955,846 -0.17(-2.06%)
Feb 26, 2007 8.432 8.432 8.133 8.204 1,395,550 -0.23(-2.77%)
Feb 23, 2007 8.503 8.503 8.360 8.438 960,311 -0.06(-0.76%)
Feb 22, 2007 8.432 8.503 8.393 8.503 302,810 +0.04(+0.46%)
Feb 21, 2007 8.393 8.484 8.393 8.464 163,951 +0.01(+0.15%)
Feb 20, 2007 8.406 8.458 8.334 8.451 302,810 +0.01(+0.15%)
Feb 16, 2007 8.451 8.451 8.373 8.438 281,412 +0.01(+0.08%)
Feb 15, 2007 8.445 8.464 8.406 8.432 238,461 -0.05(-0.54%)
Feb 14, 2007 8.510 8.529 8.451 8.477 213,072 -0.05(-0.53%)
Feb 13, 2007 8.490 8.523 8.393 8.523 244,640 +0.06(+0.77%)
Feb 12, 2007 8.159 8.477 8.120 8.458 217,634 -0.01(-0.08%)
Feb 09, 2007 8.529 8.555 8.419 8.464 325,902 -0.07(-0.84%)
Feb 08, 2007 8.548 8.568 8.510 8.536 248,929 -0.01(-0.15%)
Feb 07, 2007 8.484 8.548 8.445 8.548 308,352 +0.07(+0.84%)
Feb 06, 2007 8.503 8.503 8.451 8.477 251,700 +0.01(+0.08%)
Feb 05, 2007 8.477 8.497 8.419 8.471 454,446 -0.05(-0.53%)
Feb 02, 2007 8.529 8.542 8.477 8.516 418,115 -0.01(-0.15%)
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.