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 (%)
Jul 31, 2009 4.307 4.450 4.229 4.333 863,245 -0.01(-0.15%)
Jul 30, 2009 4.320 4.417 4.248 4.339 968,019 +0.10(+2.30%)
Jul 29, 2009 4.086 4.248 4.047 4.242 788,258 +0.10(+2.51%)
Jul 28, 2009 4.515 4.515 4.034 4.138 1,401,507 -0.27(-6.05%)
Jul 27, 2009 4.287 4.638 4.216 4.404 1,730,372 +0.31(+7.62%)
Jul 24, 2009 4.164 4.170 4.053 4.092 1,003 -0.06(-1.41%)
Jul 23, 2009 4.268 4.346 4.014 4.151 1,702,290 -0.16(-3.62%)
Jul 22, 2009 4.248 4.391 4.144 4.307 670,368 +0.04(+0.91%)
Jul 21, 2009 4.541 4.541 4.242 4.268 788,041 -0.24(-5.33%)
Jul 20, 2009 4.352 4.547 4.300 4.508 626,529 +0.18(+4.20%)
Jul 17, 2009 4.612 4.729 4.294 4.326 1,061,753 -0.27(-5.93%)
Jul 16, 2009 4.696 4.696 4.326 4.599 1,050,978 -0.14(-3.01%)
Jul 15, 2009 4.515 4.768 4.482 4.742 830,475 +0.32(+7.20%)
Jul 14, 2009 4.385 4.489 4.287 4.424 539,161 +0.02(+0.44%)
Jul 13, 2009 4.157 4.404 4.157 4.404 802,597 +0.36(+8.83%)
Jul 10, 2009 4.170 4.190 3.943 4.047 731,243 -0.11(-2.66%)
Jul 09, 2009 4.170 4.281 4.118 4.157 592,802 +0.03(+0.79%)
Jul 08, 2009 4.060 4.274 4.027 4.125 874,560 +0.07(+1.76%)
Jul 07, 2009 4.027 4.183 3.995 4.053 772,199 -0.03(-0.79%)
Jul 06, 2009 3.865 4.118 3.865 4.086 909,515 +0.16(+4.14%)
Jul 02, 2009 4.131 4.131 3.885 3.923 701,393 -0.28(-6.65%)
Jul 01, 2009 4.170 4.268 4.086 4.203 506,503 +0.08(+2.05%)
Jun 30, 2009 4.151 4.157 4.001 4.118 664,923 -0.02(-0.47%)
Jun 29, 2009 4.125 4.177 3.865 4.138 957,570 +0.01(+0.31%)
Jun 26, 2009 4.092 4.170 4.027 4.125 1,109,592 +0.04(+0.95%)
Jun 25, 2009 3.839 4.086 3.826 4.086 798,266 +0.21(+5.54%)
Jun 24, 2009 4.040 4.047 3.839 3.872 766,309 -0.12(-2.93%)
Jun 23, 2009 4.092 4.157 3.904 3.988 901,982 -0.08(-1.92%)
Jun 22, 2009 4.255 4.294 4.053 4.066 659,057 -0.19(-4.57%)
Jun 19, 2009 4.261 4.307 4.170 4.261 1,789,793 +0.08(+2.02%)
Jun 18, 2009 4.138 4.222 4.014 4.177 549,492 +0.05(+1.10%)
Jun 17, 2009 4.229 4.274 3.943 4.131 1,136,166 -0.11(-2.60%)
Jun 16, 2009 4.261 4.313 4.196 4.242 703,748 -0.02(-0.46%)
Jun 15, 2009 4.437 4.456 4.157 4.261 1,017,939 -0.19(-4.23%)
Jun 12, 2009 4.554 4.573 4.398 4.450 607,168 -0.13(-2.84%)
Jun 11, 2009 4.515 4.722 4.515 4.580 544,235 +0.08(+1.88%)
Jun 10, 2009 4.768 4.768 4.424 4.495 857,678 -0.24(-5.08%)
Jun 09, 2009 4.748 4.787 4.657 4.735 425,263 +0.03(+0.55%)
Jun 08, 2009 4.742 4.787 4.657 4.709 477,992 -0.01(-0.14%)
Jun 05, 2009 5.080 5.086 4.586 4.716 1,163,246 -0.29(-5.84%)
Jun 04, 2009 4.820 5.021 4.755 5.008 703,174 +0.23(+4.76%)
Jun 03, 2009 4.722 4.807 4.709 4.781 559,369 +0.02(+0.41%)
Jun 02, 2009 4.833 4.833 4.657 4.761 752,866 -0.09(-1.87%)
Jun 01, 2009 4.917 4.976 4.774 4.852 826,306 +0.05(+0.95%)
May 29, 2009 4.651 4.807 4.612 4.807 828,612 +0.18(+3.93%)
May 28, 2009 4.638 4.703 4.502 4.625 844,119 +0.05(+0.99%)
May 27, 2009 4.820 4.878 4.528 4.580 943,000 -0.26(-5.37%)
May 26, 2009 4.541 4.872 4.541 4.839 996,305 +0.28(+6.13%)
May 22, 2009 4.625 4.703 4.515 4.560 896,474 -0.03(-0.57%)
May 21, 2009 4.599 4.612 4.489 4.586 1,502,683 -0.07(-1.53%)
May 20, 2009 5.054 5.151 4.599 4.657 1,718,998 -0.36(-7.12%)
May 19, 2009 5.463 5.463 5.008 5.015 949,317 -0.40(-7.32%)
May 18, 2009 5.262 5.450 5.203 5.411 558,507 +0.25(+4.78%)
May 15, 2009 5.333 5.424 5.067 5.164 702,541 -0.18(-3.40%)
May 14, 2009 5.301 5.528 5.294 5.346 970,163 -0.05(-0.84%)
May 13, 2009 5.586 5.606 5.372 5.392 931,352 -0.31(-5.47%)
May 12, 2009 5.970 6.165 5.580 5.703 973,023 -0.24(-4.04%)
May 11, 2009 6.210 6.210 5.911 5.944 844,882 -0.41(-6.44%)
May 08, 2009 5.846 6.353 5.820 6.353 1,501,081 +0.64(+11.14%)
May 07, 2009 6.009 6.171 5.684 5.716 1,035,565 -0.18(-3.08%)
May 06, 2009 5.781 5.996 5.638 5.898 958,483 +0.19(+3.30%)
May 05, 2009 5.820 5.879 5.625 5.710 599,069 -0.14(-2.44%)
May 04, 2009 5.664 5.859 5.528 5.853 747,118 +0.36(+6.63%)
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.