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 (%)
Apr 30, 2010 4.480 4.519 4.271 4.284 922,303 -0.21(-4.66%)
Apr 29, 2010 4.323 4.493 4.186 4.493 779,574 +0.20(+4.57%)
Apr 28, 2010 4.362 4.395 4.277 4.297 636,364 -0.04(-0.90%)
Apr 27, 2010 4.493 4.597 4.316 4.336 873,427 -0.20(-4.32%)
Apr 26, 2010 4.787 4.865 4.512 4.532 1,263,739 -0.29(-5.96%)
Apr 23, 2010 4.813 4.852 4.702 4.819 754,340 +0.00(+0.00%)
Apr 22, 2010 4.584 4.832 4.558 4.819 987,934 +0.19(+4.09%)
Apr 21, 2010 4.604 4.800 4.512 4.630 1,694,366 -0.29(-5.97%)
Apr 20, 2010 4.885 4.937 4.826 4.924 306 +0.06(+1.21%)
Apr 19, 2010 4.774 4.885 4.643 4.865 570,227 +0.05(+0.95%)
Apr 16, 2010 4.885 4.904 4.656 4.819 655,782 -0.07(-1.47%)
Apr 15, 2010 4.872 4.989 4.839 4.891 456,633 +0.00(+0.00%)
Apr 14, 2010 4.754 4.898 4.702 4.891 421,172 +0.18(+3.88%)
Apr 13, 2010 4.780 4.780 4.669 4.708 346,397 -0.07(-1.50%)
Apr 12, 2010 4.757 4.826 4.734 4.780 657,706 +0.04(+0.83%)
Apr 09, 2010 4.839 4.976 4.734 4.741 425,444 -0.11(-2.29%)
Apr 08, 2010 4.787 4.924 4.787 4.852 459,909 +0.03(+0.68%)
Apr 07, 2010 4.813 4.983 4.761 4.819 585,309 -0.03(-0.67%)
Apr 06, 2010 4.532 4.858 4.532 4.852 544,064 +0.29(+6.45%)
Apr 05, 2010 4.486 4.614 4.454 4.558 395,019 +0.10(+2.35%)
Apr 01, 2010 4.467 4.454 4.454 4.454 345,166 +0.07(+1.64%)
Mar 31, 2010 4.382 4.519 4.343 4.382 598,994 -0.04(-0.89%)
Mar 30, 2010 4.421 4.499 4.369 4.421 403,028 +0.02(+0.45%)
Mar 29, 2010 4.512 4.558 4.362 4.401 358,660 -0.08(-1.89%)
Mar 26, 2010 4.578 4.643 4.480 4.486 408,573 -0.05(-1.15%)
Mar 25, 2010 4.552 4.734 4.493 4.538 739,460 +0.01(+0.29%)
Mar 24, 2010 4.532 4.584 4.486 4.525 308,871 -0.05(-1.00%)
Mar 23, 2010 4.584 4.604 4.467 4.571 408,734 +0.00(+0.00%)
Mar 22, 2010 4.441 4.571 4.343 4.571 548,895 +0.10(+2.19%)
Mar 19, 2010 4.356 4.493 4.218 4.473 1,193,208 +0.14(+3.32%)
Mar 18, 2010 4.349 4.454 4.290 4.330 476,652 -0.05(-1.04%)
Mar 17, 2010 4.258 4.382 4.232 4.375 573,460 +0.12(+2.92%)
Mar 16, 2010 4.264 4.277 4.186 4.251 371,773 +0.01(+0.15%)
Mar 15, 2010 4.212 4.258 4.186 4.245 354,657 +0.01(+0.15%)
Mar 12, 2010 4.310 4.316 4.205 4.238 647,689 -0.06(-1.37%)
Mar 11, 2010 4.153 4.316 4.134 4.297 637,712 +0.10(+2.49%)
Mar 10, 2010 4.029 4.238 4.029 4.192 610,719 +0.14(+3.55%)
Mar 09, 2010 3.996 4.062 3.931 4.049 438,073 +0.03(+0.81%)
Mar 08, 2010 3.977 4.036 3.961 4.016 483,246 +0.05(+1.32%)
Mar 05, 2010 3.781 3.970 3.722 3.964 823,548 +0.19(+5.02%)
Mar 04, 2010 3.748 3.781 3.670 3.774 313,617 +0.05(+1.23%)
Mar 03, 2010 3.670 3.748 3.637 3.729 690,838 +0.08(+2.15%)
Mar 02, 2010 3.676 3.696 3.592 3.650 830,711 -0.01(-0.18%)
Mar 01, 2010 3.690 3.722 3.605 3.657 557,511 -0.01(-0.18%)
Feb 26, 2010 3.735 3.735 3.579 3.663 607,463 -0.06(-1.58%)
Feb 25, 2010 3.637 3.729 3.598 3.722 554,468 +0.03(+0.88%)
Feb 24, 2010 3.631 3.748 3.562 3.690 742,337 +0.08(+2.17%)
Feb 23, 2010 3.637 3.663 3.559 3.611 820,799 -0.05(-1.25%)
Feb 22, 2010 3.631 3.703 3.624 3.657 422,678 +0.03(+0.72%)
Feb 19, 2010 3.585 3.650 3.559 3.631 668,649 +0.05(+1.28%)
Feb 18, 2010 3.637 3.676 3.579 3.585 371,952 -0.07(-1.79%)
Feb 17, 2010 3.722 3.768 3.605 3.650 449,307 -0.07(-1.76%)
Feb 16, 2010 3.631 3.722 3.579 3.716 335,402 +0.14(+3.83%)
Feb 12, 2010 3.565 3.579 3.579 3.579 597,226 -0.02(-0.54%)
Feb 11, 2010 3.572 3.605 3.526 3.598 414,216 +0.01(+0.18%)
Feb 10, 2010 3.572 3.650 3.507 3.592 446,348 -0.01(-0.36%)
Feb 09, 2010 3.618 3.690 3.546 3.605 528,366 +0.05(+1.47%)
Feb 08, 2010 3.624 3.637 3.533 3.552 595,511 -0.08(-2.33%)
Feb 05, 2010 3.572 3.755 3.441 3.637 1,147,557 +0.08(+2.20%)
Feb 04, 2010 3.631 3.657 3.415 3.559 1,363,075 -0.09(-2.50%)
Feb 03, 2010 3.742 3.840 3.546 3.650 985,767 -0.08(-2.10%)
Feb 02, 2010 3.748 3.814 3.644 3.729 944,249 -0.01(-0.17%)
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.