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 (%)
Dec 30, 2016 11.08 11.08 11.08 0 +0.02(+0.21%)
Dec 29, 2016 11.07 11.11 10.94 11.06 201,734 +0.02(+0.14%)
Dec 28, 2016 11.06 11.10 11.01 11.04 371,573 -0.04(-0.35%)
Dec 27, 2016 10.98 11.11 10.98 11.08 271,796 +0.07(+0.64%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.04(-0.35%)
Dec 22, 2016 11.06 11.17 10.96 11.05 295,846 +0.00(+0.00%)
Dec 21, 2016 11.10 11.11 11.01 11.05 338,205 -0.09(-0.77%)
Dec 20, 2016 10.99 11.14 10.94 11.14 347,555 +0.23(+2.08%)
Dec 19, 2016 10.74 10.96 10.64 10.91 416,942 +0.22(+2.05%)
Dec 16, 2016 10.88 10.98 10.67 10.69 1,334,179 -0.14(-1.30%)
Dec 15, 2016 10.62 10.89 10.62 10.83 545,767 +0.16(+1.54%)
Dec 14, 2016 10.64 10.78 10.58 10.67 329,403 -0.08(-0.73%)
Dec 13, 2016 10.62 10.77 10.58 10.75 376,322 +0.12(+1.10%)
Dec 12, 2016 10.74 10.86 10.57 10.63 622,123 -0.16(-1.45%)
Dec 09, 2016 10.76 10.83 10.70 10.78 451,435 -0.01(-0.07%)
Dec 08, 2016 10.55 10.84 10.50 10.79 527,650 +0.30(+2.83%)
Dec 07, 2016 10.39 10.51 10.29 10.50 307,424 +0.08(+0.75%)
Dec 06, 2016 10.20 10.43 10.11 10.42 349,189 +0.25(+2.46%)
Dec 05, 2016 10.00 10.18 9.987 10.17 390,238 +0.21(+2.12%)
Dec 02, 2016 9.956 10.02 9.878 9.956 287,945 -0.05(-0.55%)
Dec 01, 2016 9.925 10.04 9.909 10.01 402,139 +0.15(+1.51%)
Nov 30, 2016 9.964 10.01 9.792 9.862 342,210 +0.01(+0.08%)
Nov 29, 2016 9.745 9.902 9.691 9.855 433,469 +0.16(+1.61%)
Nov 28, 2016 9.722 9.751 9.667 9.698 438,560 -0.09(-0.96%)
Nov 25, 2016 9.737 9.792 9.691 9.792 129,580 +0.05(+0.48%)
Nov 23, 2016 9.745 9.745 9.745 0 +0.13(+1.30%)
Nov 22, 2016 9.519 9.620 9.495 9.620 381,948 +0.13(+1.32%)
Nov 21, 2016 9.479 9.519 9.353 9.495 363,951 +0.03(+0.33%)
Nov 18, 2016 9.268 9.479 9.222 9.464 637,600 +0.18(+1.94%)
Nov 17, 2016 9.104 9.331 9.143 9.284 426,201 +0.18(+1.97%)
Nov 16, 2016 9.018 9.136 8.940 9.104 598,275 +0.08(+0.87%)
Nov 15, 2016 8.956 9.054 8.768 9.026 345,563 +0.01(+0.09%)
Nov 14, 2016 8.878 9.183 8.878 9.018 554,032 +0.25(+2.85%)
Nov 11, 2016 8.448 8.776 8.448 8.768 1,149,975 +0.30(+3.51%)
Nov 10, 2016 8.206 8.581 8.182 8.471 958,317 +0.29(+3.53%)
Nov 09, 2016 8.010 8.182 7.995 8.182 911,522 +0.27(+3.46%)
Nov 08, 2016 7.846 7.936 7.823 7.909 275,278 +0.03(+0.40%)
Nov 07, 2016 8.002 8.034 7.877 7.877 778,209 +0.04(+0.50%)
Nov 04, 2016 7.815 7.948 7.807 7.838 321,429 +0.00(+0.00%)
Nov 03, 2016 7.791 7.909 7.791 7.838 396,302 +0.09(+1.11%)
Nov 02, 2016 7.822 7.853 7.721 7.752 323,933 -0.11(-1.38%)
Nov 01, 2016 7.939 7.939 7.838 7.861 383,500 -0.02(-0.30%)
Oct 31, 2016 7.838 7.900 7.760 7.884 475,096 +0.05(+0.59%)
Oct 28, 2016 7.939 7.939 7.807 7.838 323,063 -0.07(-0.88%)
Oct 27, 2016 7.760 7.946 7.745 7.908 563,862 +0.22(+2.83%)
Oct 26, 2016 7.799 7.807 7.628 7.690 307,052 -0.05(-0.70%)
Oct 25, 2016 7.760 7.776 7.706 7.745 149,915 -0.02(-0.20%)
Oct 24, 2016 7.721 7.783 7.714 7.760 215,495 +0.07(+0.91%)
Oct 21, 2016 7.597 7.706 7.597 7.690 199,593 +0.00(+0.00%)
Oct 20, 2016 7.698 7.760 7.659 7.690 195,727 +0.00(+0.00%)
Oct 19, 2016 7.652 7.752 7.620 7.690 258,464 +0.06(+0.81%)
Oct 18, 2016 7.690 7.690 7.582 7.628 189,417 +0.05(+0.61%)
Oct 17, 2016 7.589 7.690 7.574 7.582 161,844 -0.01(-0.10%)
Oct 14, 2016 7.605 7.683 7.589 7.589 275,273 +0.05(+0.72%)
Oct 13, 2016 7.597 7.597 7.465 7.535 384,396 -0.14(-1.82%)
Oct 12, 2016 7.690 7.745 7.667 7.675 266,960 -0.01(-0.10%)
Oct 11, 2016 7.776 7.799 7.644 7.683 265,000 -0.09(-1.20%)
Oct 10, 2016 7.760 7.807 7.721 7.776 285,635 +0.08(+1.01%)
Oct 07, 2016 7.690 7.737 7.636 7.698 295,166 -0.02(-0.20%)
Oct 06, 2016 7.721 7.752 7.690 7.714 551,110 -0.02(-0.30%)
Oct 05, 2016 7.620 7.745 7.613 7.737 754,842 +0.16(+2.05%)
Oct 04, 2016 7.605 7.644 7.558 7.582 707,301 +0.01(+0.10%)
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.