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 (%)
May 31, 2012 4.229 4.277 4.141 4.263 926,369 +0.04(+0.97%)
May 30, 2012 4.290 4.324 4.202 4.222 652,647 -0.12(-2.82%)
May 29, 2012 4.317 4.345 4.229 4.345 656,464 +0.08(+1.91%)
May 25, 2012 4.236 4.270 4.202 4.263 640,466 +0.03(+0.80%)
May 24, 2012 4.100 4.236 4.059 4.229 650,304 +0.14(+3.32%)
May 23, 2012 4.025 4.107 3.977 4.093 488,245 +0.01(+0.33%)
May 22, 2012 4.100 4.141 4.039 4.079 1,073,916 -0.02(-0.50%)
May 21, 2012 4.120 4.195 4.066 4.100 865,321 +0.01(+0.33%)
May 18, 2012 4.113 4.175 4.066 4.086 777,515 -0.01(-0.17%)
May 17, 2012 4.188 4.215 4.086 4.093 683,209 -0.10(-2.27%)
May 16, 2012 4.270 4.311 4.188 4.188 319,687 -0.07(-1.60%)
May 15, 2012 4.249 4.317 4.222 4.256 460,093 +0.01(+0.32%)
May 14, 2012 4.304 4.331 4.236 4.243 445,742 -0.10(-2.35%)
May 11, 2012 4.324 4.399 4.311 4.345 628,255 -0.03(-0.78%)
May 10, 2012 4.406 4.419 4.351 4.379 408,236 +0.03(+0.62%)
May 09, 2012 4.345 4.379 4.297 4.351 552,529 -0.07(-1.54%)
May 08, 2012 4.345 4.433 4.324 4.419 703,554 +0.03(+0.62%)
May 07, 2012 4.277 4.419 4.277 4.392 550,062 +0.09(+2.05%)
May 04, 2012 4.317 4.338 4.256 4.304 1,112,074 -0.05(-1.09%)
May 03, 2012 4.358 4.392 4.324 4.351 1,544,629 -0.01(-0.31%)
May 02, 2012 4.324 4.399 4.311 4.365 1,043,172 +0.03(+0.63%)
May 01, 2012 4.331 4.439 4.331 4.338 906,858 +0.00(+0.00%)
Apr 30, 2012 4.439 4.439 4.331 4.338 954,630 -0.10(-2.28%)
Apr 27, 2012 4.399 4.452 4.338 4.439 953,110 +0.07(+1.70%)
Apr 26, 2012 4.365 4.419 4.318 4.365 622,468 +0.00(+0.00%)
Apr 25, 2012 4.264 4.378 4.230 4.365 1,673,208 +0.18(+4.19%)
Apr 24, 2012 3.974 4.284 3.974 4.189 1,640,323 +0.23(+5.79%)
Apr 23, 2012 3.940 3.980 3.886 3.960 707,323 -0.07(-1.67%)
Apr 20, 2012 4.014 4.075 3.987 4.027 780,856 +0.07(+1.70%)
Apr 19, 2012 4.007 4.075 3.926 3.960 660,183 -0.05(-1.18%)
Apr 18, 2012 4.014 4.027 3.967 4.007 838,114 -0.04(-1.00%)
Apr 17, 2012 3.974 4.102 3.974 4.048 516,447 +0.12(+3.09%)
Apr 16, 2012 3.913 3.974 3.872 3.926 684,482 +0.05(+1.39%)
Apr 13, 2012 3.994 4.007 3.852 3.872 872,757 -0.15(-3.69%)
Apr 12, 2012 4.007 4.041 3.987 4.021 752,769 +0.01(+0.17%)
Apr 11, 2012 3.967 4.027 3.960 4.014 1,562,597 +0.11(+2.76%)
Apr 10, 2012 3.987 4.014 3.899 3.906 1,055,437 -0.08(-2.03%)
Apr 09, 2012 3.953 4.021 3.940 3.987 791,240 -0.07(-1.83%)
Apr 05, 2012 3.947 4.075 3.947 4.061 1,202,107 +0.01(+0.33%)
Apr 04, 2012 4.102 4.156 4.000 4.048 1,225,308 -0.13(-3.07%)
Apr 03, 2012 4.183 4.203 4.115 4.176 728,468 -0.01(-0.16%)
Apr 02, 2012 4.102 4.189 4.068 4.183 1,520,260 +0.05(+1.31%)
Mar 30, 2012 4.237 4.237 4.122 4.129 629,467 -0.06(-1.45%)
Mar 29, 2012 4.189 4.203 4.095 4.189 491,157 -0.05(-1.27%)
Mar 28, 2012 4.237 4.291 4.162 4.243 677,760 +0.01(+0.16%)
Mar 27, 2012 4.102 4.311 4.102 4.237 704,484 -0.13(-2.94%)
Mar 26, 2012 4.358 4.405 4.297 4.365 596,871 +0.08(+1.89%)
Mar 23, 2012 4.230 4.291 4.189 4.284 577,770 +0.05(+1.28%)
Mar 22, 2012 4.297 4.318 4.189 4.230 836,640 -0.13(-3.09%)
Mar 21, 2012 4.439 4.452 4.358 4.365 3,191,074 -0.04(-0.92%)
Mar 20, 2012 4.405 4.506 4.405 4.405 839,356 -0.10(-2.25%)
Mar 19, 2012 4.419 4.547 4.277 4.506 1,215,944 +0.08(+1.83%)
Mar 16, 2012 4.338 4.463 4.257 4.426 2,268,531 +0.03(+0.61%)
Mar 15, 2012 4.365 4.419 4.338 4.399 754,572 +0.05(+1.09%)
Mar 14, 2012 4.372 4.419 4.311 4.351 605,497 -0.04(-0.92%)
Mar 13, 2012 4.250 4.392 4.237 4.392 760,546 +0.18(+4.33%)
Mar 12, 2012 4.196 4.223 4.142 4.210 469,246 +0.02(+0.48%)
Mar 09, 2012 4.115 4.243 4.075 4.189 1,102,456 +0.08(+1.97%)
Mar 08, 2012 4.000 4.115 3.967 4.108 1,125,643 +0.15(+3.75%)
Mar 07, 2012 3.913 3.974 3.876 3.960 1,030,586 +0.07(+1.91%)
Mar 06, 2012 3.947 3.987 3.839 3.886 909,281 -0.13(-3.19%)
Mar 05, 2012 3.940 4.041 3.913 4.014 688,323 +0.05(+1.19%)
Mar 02, 2012 4.054 4.095 3.933 3.967 1,265,730 -0.08(-2.00%)
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.