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

First Commonwealth Financial Corp (NY: FCF )

14.14 -0.10 (-0.70%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 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 (%)
Jul 31, 2003 8.568 8.607 8.523 8.600 100,680 +0.04(+0.46%)
Jul 30, 2003 8.542 8.574 8.445 8.561 74,509 +0.05(+0.61%)
Jul 29, 2003 8.568 8.574 8.412 8.510 64,195 -0.03(-0.38%)
Jul 28, 2003 8.490 8.574 8.386 8.542 163,489 +0.00(+0.00%)
Jul 25, 2003 8.639 8.665 8.386 8.542 85,901 -0.06(-0.75%)
Jul 24, 2003 8.451 8.613 8.367 8.607 120,077 +0.09(+1.07%)
Jul 23, 2003 8.665 8.665 8.315 8.516 82,206 -0.09(-1.06%)
Jul 22, 2003 8.497 8.613 8.347 8.607 74,509 +0.11(+1.30%)
Jul 21, 2003 8.633 8.633 8.315 8.497 112,380 -0.07(-0.83%)
Jul 18, 2003 8.516 8.639 8.516 8.568 84,208 +0.04(+0.46%)
Jul 17, 2003 8.639 8.678 8.510 8.529 71,430 -0.16(-1.80%)
Jul 16, 2003 8.730 8.730 8.613 8.685 55,882 -0.02(-0.22%)
Jul 15, 2003 8.659 8.802 8.639 8.704 452,137 -0.02(-0.22%)
Jul 14, 2003 8.698 8.769 8.607 8.724 83,130 +0.09(+1.05%)
Jul 11, 2003 8.607 8.711 8.581 8.633 87,133 +0.07(+0.83%)
Jul 10, 2003 8.685 8.691 8.523 8.561 98,525 -0.08(-0.98%)
Jul 09, 2003 8.633 8.698 8.497 8.646 163,028 -0.02(-0.22%)
Jul 08, 2003 8.568 8.672 8.548 8.665 88,518 +0.10(+1.14%)
Jul 07, 2003 8.432 8.568 8.393 8.568 84,362 +0.18(+2.17%)
Jul 03, 2003 8.464 8.536 8.386 8.386 30,635 -0.11(-1.30%)
Jul 02, 2003 8.347 8.497 8.185 8.497 121,770 +0.18(+2.19%)
Jul 01, 2003 8.373 8.380 8.185 8.315 61,116 -0.10(-1.23%)
Jun 30, 2003 8.321 8.438 8.230 8.419 150,404 +0.06(+0.78%)
Jun 27, 2003 8.191 8.399 8.191 8.354 113,457 +0.16(+1.98%)
Jun 26, 2003 8.250 8.315 8.185 8.191 92,059 -0.10(-1.18%)
Jun 25, 2003 8.315 8.445 8.276 8.289 71,276 -0.03(-0.31%)
Jun 24, 2003 8.315 8.438 8.159 8.315 78,204 +0.03(+0.39%)
Jun 23, 2003 8.464 8.464 8.282 8.282 88,210 -0.15(-1.77%)
Jun 20, 2003 8.464 8.510 8.419 8.432 57,113 +0.03(+0.39%)
Jun 19, 2003 8.445 8.639 8.308 8.399 131,161 -0.11(-1.30%)
Jun 18, 2003 8.477 8.574 8.412 8.510 32,636 -0.02(-0.23%)
Jun 17, 2003 8.568 8.633 8.250 8.529 77,588 -0.10(-1.20%)
Jun 16, 2003 8.393 8.639 8.393 8.633 122,078 +0.31(+3.67%)
Jun 13, 2003 8.380 8.477 8.328 8.328 90,365 -0.05(-0.62%)
Jun 12, 2003 8.568 8.568 8.347 8.380 113,611 -0.19(-2.20%)
Jun 11, 2003 8.561 8.574 8.458 8.568 24,477 +0.01(+0.08%)
Jun 10, 2003 8.523 8.574 8.451 8.561 34,329 +0.05(+0.53%)
Jun 09, 2003 8.458 8.568 8.451 8.516 43,566 -0.01(-0.08%)
Jun 06, 2003 8.477 8.574 8.477 8.523 81,437 -0.01(-0.15%)
Jun 05, 2003 8.451 8.542 8.451 8.536 48,800 +0.06(+0.69%)
Jun 04, 2003 8.386 8.536 8.380 8.477 74,817 +0.04(+0.46%)
Jun 03, 2003 8.380 8.445 8.120 8.438 106,376 -0.01(-0.08%)
Jun 02, 2003 8.438 8.451 8.373 8.445 70,199 +0.01(+0.08%)
May 30, 2003 8.380 8.438 8.347 8.438 88,364 +0.10(+1.17%)
May 29, 2003 8.380 8.412 8.263 8.341 80,513 -0.01(-0.08%)
May 28, 2003 8.315 8.399 8.230 8.347 121,462 +0.03(+0.31%)
May 27, 2003 8.217 8.380 8.185 8.321 78,973 +0.06(+0.71%)
May 23, 2003 8.107 8.315 8.055 8.263 26,324 +0.13(+1.60%)
May 22, 2003 8.087 8.165 8.055 8.133 53,419 +0.00(+0.00%)
May 21, 2003 8.120 8.159 8.087 8.133 31,250 -0.01(-0.16%)
May 20, 2003 8.022 8.152 7.964 8.146 77,126 +0.18(+2.28%)
May 19, 2003 8.074 8.237 7.964 7.964 71,276 -0.16(-1.92%)
May 16, 2003 8.211 8.399 8.120 8.120 100,680 -0.18(-2.11%)
May 15, 2003 8.250 8.380 8.185 8.295 75,125 +0.01(+0.08%)
May 14, 2003 8.328 8.425 8.282 8.289 64,657 +0.01(+0.16%)
May 13, 2003 8.295 8.328 8.263 8.276 88,056 -0.03(-0.39%)
May 12, 2003 8.230 8.412 8.230 8.308 63,579 +0.11(+1.35%)
May 09, 2003 8.230 8.360 8.185 8.198 41,411 -0.03(-0.39%)
May 08, 2003 8.315 8.315 8.152 8.230 44,490 -0.02(-0.24%)
May 07, 2003 8.087 8.315 8.087 8.250 68,351 +0.13(+1.60%)
May 06, 2003 8.081 8.120 8.029 8.120 66,658 +0.04(+0.48%)
May 05, 2003 8.113 8.120 7.951 8.081 37,870 +0.01(+0.16%)
May 02, 2003 7.912 8.100 7.860 8.068 90,673 +0.21(+2.64%)
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.