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 (%)
Sep 30, 2011 2.485 2.545 2.452 2.465 1,379,609 -0.07(-2.63%)
Sep 29, 2011 2.512 2.552 2.452 2.532 1,460,890 +0.09(+3.83%)
Sep 28, 2011 2.585 2.605 2.439 2.439 845,303 -0.15(-5.67%)
Sep 27, 2011 2.619 2.645 2.559 2.585 1,449,176 +0.03(+1.31%)
Sep 26, 2011 2.519 2.592 2.439 2.552 1,376,351 +0.07(+2.96%)
Sep 23, 2011 2.492 2.592 2.452 2.479 1,439,112 -0.01(-0.27%)
Sep 22, 2011 2.532 2.638 2.401 2.485 4,609,704 -0.05(-2.10%)
Sep 21, 2011 2.652 2.692 2.525 2.539 3,496,914 -0.11(-4.27%)
Sep 20, 2011 2.678 2.722 2.652 2.652 725,467 -0.03(-1.24%)
Sep 19, 2011 2.732 2.732 2.665 2.685 586,570 -0.11(-3.82%)
Sep 16, 2011 2.785 2.805 2.732 2.792 3,071,608 +0.02(+0.72%)
Sep 15, 2011 2.798 2.798 2.725 2.772 929,858 +0.01(+0.24%)
Sep 14, 2011 2.758 2.812 2.678 2.765 1,287,482 +0.04(+1.47%)
Sep 13, 2011 2.718 2.805 2.672 2.725 1,222,026 +0.03(+0.99%)
Sep 12, 2011 2.592 2.718 2.592 2.698 687,803 +0.06(+2.27%)
Sep 09, 2011 2.718 2.782 2.612 2.638 1,065,956 -0.12(-4.35%)
Sep 08, 2011 2.825 2.865 2.732 2.758 815,684 -0.11(-3.72%)
Sep 07, 2011 2.725 2.872 2.712 2.865 812,640 +0.20(+7.50%)
Sep 06, 2011 2.545 2.692 2.539 2.665 1,082,510 +0.05(+2.04%)
Sep 02, 2011 2.745 2.758 2.602 2.612 1,008,083 -0.21(-7.33%)
Sep 01, 2011 2.985 3.005 2.798 2.818 1,188,981 -0.18(-6.00%)
Aug 31, 2011 3.052 3.085 2.958 2.998 1,403,060 -0.03(-0.88%)
Aug 30, 2011 2.985 3.038 2.938 3.025 889,151 +0.03(+0.89%)
Aug 29, 2011 2.845 2.998 2.845 2.998 716,912 +0.19(+6.64%)
Aug 26, 2011 2.805 2.905 2.718 2.812 970,928 -0.01(-0.47%)
Aug 25, 2011 3.018 3.172 2.812 2.825 1,047,989 -0.09(-3.20%)
Aug 24, 2011 2.805 2.938 2.805 2.918 711,622 +0.11(+3.79%)
Aug 23, 2011 2.652 2.812 2.625 2.812 1,035,208 +0.19(+7.11%)
Aug 22, 2011 2.692 2.765 2.612 2.625 854,394 +0.04(+1.55%)
Aug 19, 2011 2.625 2.745 2.585 2.585 1,589,297 -0.09(-3.24%)
Aug 18, 2011 2.765 2.765 2.648 2.672 2,042,143 -0.14(-4.98%)
Aug 17, 2011 2.845 2.905 2.798 2.812 784,062 -0.01(-0.24%)
Aug 16, 2011 2.872 2.918 2.798 2.818 1,024,556 -0.08(-2.76%)
Aug 15, 2011 2.865 2.938 2.832 2.898 713,310 +0.07(+2.59%)
Aug 12, 2011 2.912 2.952 2.798 2.825 1,464,138 -0.06(-2.08%)
Aug 11, 2011 2.652 2.918 2.612 2.885 1,859,106 +0.30(+11.60%)
Aug 10, 2011 2.945 2.952 2.579 2.585 1,950,327 -0.41(-13.59%)
Aug 09, 2011 3.098 3.045 2.682 2.992 2,012,188 +0.11(+3.69%)
Aug 08, 2011 3.098 3.238 2.878 2.885 1,696,541 -0.33(-10.35%)
Aug 05, 2011 3.278 3.325 3.125 3.218 1,449,585 -0.02(-0.62%)
Aug 04, 2011 3.391 3.411 3.238 3.238 1,176,667 -0.19(-5.63%)
Aug 03, 2011 3.331 3.438 3.285 3.431 974,046 +0.11(+3.41%)
Aug 02, 2011 3.358 3.438 3.318 3.318 974,942 -0.05(-1.39%)
Aug 01, 2011 3.471 3.471 3.351 3.365 1,005,177 -0.06(-1.75%)
Jul 29, 2011 3.391 3.505 3.318 3.425 821,785 +0.01(+0.19%)
Jul 28, 2011 3.471 3.505 3.411 3.418 893,709 -0.07(-1.91%)
Jul 27, 2011 3.498 3.585 3.425 3.485 1,475,354 -0.05(-1.51%)
Jul 26, 2011 3.525 3.564 3.485 3.538 1,055,343 +0.03(+0.75%)
Jul 25, 2011 3.452 3.551 3.425 3.511 833,586 +0.01(+0.19%)
Jul 22, 2011 3.498 3.518 3.492 3.505 624,168 -0.03(-0.75%)
Jul 21, 2011 3.511 3.551 3.478 3.531 994,153 +0.04(+1.14%)
Jul 20, 2011 3.511 3.538 3.445 3.492 516,231 -0.02(-0.57%)
Jul 19, 2011 3.505 3.525 3.439 3.511 861,006 +0.03(+0.95%)
Jul 18, 2011 3.558 3.584 3.458 3.478 666,717 -0.11(-2.96%)
Jul 15, 2011 3.651 3.664 3.545 3.584 1,122,723 -0.03(-0.92%)
Jul 14, 2011 3.783 3.810 3.598 3.617 1,157,430 -0.15(-3.87%)
Jul 13, 2011 3.757 3.876 3.743 3.763 2,450,005 +0.01(+0.35%)
Jul 12, 2011 3.704 3.796 3.677 3.750 1,085,172 +0.03(+0.71%)
Jul 11, 2011 3.757 3.776 3.684 3.723 465,755 -0.07(-1.92%)
Jul 08, 2011 3.810 3.849 3.783 3.796 600,719 -0.07(-1.72%)
Jul 07, 2011 3.882 3.962 3.843 3.863 1,042,256 +0.03(+0.69%)
Jul 06, 2011 3.823 3.856 3.783 3.836 501,256 +0.01(+0.17%)
Jul 05, 2011 3.896 3.896 3.790 3.829 676,686 -0.07(-1.87%)
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.