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

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2007 8.542 8.561 8.484 8.529 357,461 -0.01(-0.15%)
Jan 31, 2007 8.561 8.561 8.458 8.542 502,939 -0.02(-0.23%)
Jan 30, 2007 8.594 8.594 8.484 8.561 627,635 +0.02(+0.23%)
Jan 29, 2007 8.542 8.607 8.510 8.542 520,027 -0.06(-0.68%)
Jan 26, 2007 8.574 8.600 8.484 8.600 252,316 +0.09(+1.07%)
Jan 25, 2007 8.711 8.737 8.445 8.510 393,638 -0.25(-2.82%)
Jan 24, 2007 8.672 8.756 8.672 8.756 150,250 +0.05(+0.60%)
Jan 23, 2007 8.724 8.763 8.665 8.704 193,047 +0.03(+0.30%)
Jan 22, 2007 8.704 8.724 8.561 8.678 350,841 -0.02(-0.22%)
Jan 19, 2007 8.620 8.717 8.607 8.698 214,445 +0.08(+0.90%)
Jan 18, 2007 8.646 8.743 8.607 8.620 339,911 -0.03(-0.38%)
Jan 17, 2007 8.691 8.737 8.639 8.652 310,045 -0.04(-0.45%)
Jan 16, 2007 8.873 8.873 8.672 8.691 590,842 -0.12(-1.33%)
Jan 12, 2007 8.678 8.808 8.652 8.808 398,410 +0.13(+1.50%)
Jan 11, 2007 8.626 8.763 8.600 8.678 290,340 +0.10(+1.14%)
Jan 10, 2007 8.633 8.691 8.581 8.581 167,954 -0.11(-1.27%)
Jan 09, 2007 8.698 8.704 8.542 8.691 248,621 +0.03(+0.38%)
Jan 08, 2007 8.717 8.724 8.581 8.659 306,197 +0.01(+0.08%)
Jan 05, 2007 8.685 8.789 8.626 8.652 272,637 -0.17(-1.91%)
Jan 04, 2007 8.737 8.847 8.665 8.821 381,322 +0.07(+0.82%)
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.