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 (%)
Oct 29, 2010 3.742 3.834 3.696 3.821 622,853 +0.07(+1.93%)
Oct 28, 2010 3.703 3.821 3.703 3.748 740,496 +0.07(+1.96%)
Oct 27, 2010 3.604 3.696 3.604 3.676 446,512 +0.09(+2.38%)
Oct 25, 2010 3.656 3.696 3.565 3.591 470,578 -0.05(-1.26%)
Oct 22, 2010 3.670 3.696 3.611 3.637 499,902 -0.01(-0.18%)
Oct 21, 2010 3.702 3.768 3.617 3.643 506,554 -0.03(-0.71%)
Oct 20, 2010 3.729 3.735 3.637 3.670 658,318 -0.05(-1.23%)
Oct 19, 2010 3.709 3.774 3.643 3.715 1,048,619 -0.04(-1.05%)
Oct 18, 2010 3.689 3.768 3.683 3.755 618,144 +0.07(+1.78%)
Oct 15, 2010 3.768 3.794 3.676 3.689 794,786 -0.05(-1.40%)
Oct 14, 2010 3.722 3.755 3.650 3.742 786,406 +0.00(+0.00%)
Oct 13, 2010 3.689 3.781 3.617 3.742 1,150,490 +0.07(+1.78%)
Oct 12, 2010 3.637 3.722 3.604 3.676 348,371 +0.04(+1.08%)
Oct 11, 2010 3.722 3.735 3.637 3.637 370,116 -0.08(-2.12%)
Oct 08, 2010 3.715 3.768 3.683 3.715 572,797 -0.04(-1.05%)
Oct 07, 2010 3.801 3.801 3.663 3.755 3,165 -0.02(-0.52%)
Oct 06, 2010 3.670 3.794 3.648 3.774 1,249,581 +0.09(+2.49%)
Oct 05, 2010 3.617 3.696 3.573 3.683 1,247,997 +0.10(+2.74%)
Oct 04, 2010 3.604 3.617 3.493 3.584 737,809 -0.04(-1.09%)
Oct 01, 2010 3.624 3.637 3.532 3.624 684,224 +0.05(+1.53%)
Sep 30, 2010 3.569 3.735 3.558 3.569 1,586,986 -0.03(-0.97%)
Sep 29, 2010 3.440 3.647 3.407 3.604 1,259,003 +0.14(+3.97%)
Sep 28, 2010 3.466 3.499 3.322 3.466 32,187 +0.01(+0.19%)
Sep 27, 2010 3.519 3.532 3.421 3.460 502,514 -0.05(-1.31%)
Sep 24, 2010 3.368 3.519 3.322 3.506 800,184 +0.20(+5.94%)
Sep 23, 2010 3.368 3.473 3.296 3.309 6,189 -0.10(-2.88%)
Sep 22, 2010 3.552 3.558 3.388 3.407 502,664 -0.16(-4.59%)
Sep 21, 2010 3.637 3.702 3.571 3.571 449,059 -0.07(-1.98%)
Sep 20, 2010 3.480 3.643 3.421 3.643 562,420 +0.16(+4.71%)
Sep 17, 2010 3.480 3.571 3.460 3.480 858,710 -0.15(-4.15%)
Sep 15, 2010 3.578 3.637 3.539 3.630 535,552 +0.04(+1.09%)
Sep 14, 2010 3.604 3.630 3.552 3.591 752,803 -0.02(-0.54%)
Sep 13, 2010 3.512 3.656 3.493 3.611 1,002,567 +0.16(+4.55%)
Sep 10, 2010 3.447 3.525 3.414 3.453 346,531 +0.01(+0.38%)
Sep 09, 2010 3.447 3.506 3.401 3.440 514,033 +0.04(+1.16%)
Sep 08, 2010 3.309 3.447 3.309 3.401 579,074 +0.09(+2.77%)
Sep 07, 2010 3.460 3.460 3.309 3.309 5,036 -0.17(-4.90%)
Sep 03, 2010 3.460 3.480 3.414 3.480 641,226 +0.07(+2.12%)
Sep 02, 2010 3.434 3.460 3.368 3.407 2,691 -0.05(-1.52%)
Sep 01, 2010 3.296 3.460 3.237 3.460 1,315,904 +0.18(+5.39%)
Aug 31, 2010 3.244 3.355 3.204 3.283 42,676 +0.01(+0.20%)
Aug 30, 2010 3.316 3.375 3.250 3.276 1,382,867 -0.07(-1.96%)
Aug 27, 2010 3.342 3.375 3.296 3.342 1,190,044 +0.03(+0.79%)
Aug 26, 2010 3.348 3.394 3.290 3.316 14,439 -0.01(-0.20%)
Aug 25, 2010 3.211 3.322 3.165 3.322 2,875 +0.08(+2.42%)
Aug 24, 2010 3.224 3.276 3.165 3.244 11,677 -0.03(-1.00%)
Aug 23, 2010 3.362 3.414 3.270 3.276 845,741 -0.07(-1.96%)
Aug 20, 2010 3.309 3.355 3.178 3.342 1,435,434 +0.00(+0.00%)
Aug 19, 2010 3.421 3.480 3.335 3.342 4,346 -0.10(-3.04%)
Aug 18, 2010 3.427 3.493 3.394 3.447 45,209 +0.01(+0.19%)
Aug 17, 2010 3.368 3.466 3.355 3.440 6,929 +0.11(+3.35%)
Aug 16, 2010 3.290 3.335 3.250 3.329 1,210,697 +0.05(+1.60%)
Aug 13, 2010 3.276 3.290 3.257 3.276 1,006,262 -0.01(-0.40%)
Aug 12, 2010 3.244 3.303 3.237 3.290 1,031,158 +0.01(+0.40%)
Aug 11, 2010 3.257 3.322 3.204 3.276 12,580 -0.06(-1.77%)
Aug 10, 2010 3.309 3.381 3.290 3.335 5,367 -0.02(-0.59%)
Aug 09, 2010 3.342 3.368 3.309 3.355 1,087,525 +0.03(+0.79%)
Aug 06, 2010 3.329 3.329 3.178 3.329 2,129,593 +0.02(+0.59%)
Aug 05, 2010 3.191 3.322 3.152 3.309 12,275,613 +0.10(+3.06%)
Aug 04, 2010 3.375 3.427 3.145 3.211 1,394 -0.16(-4.67%)
Aug 03, 2010 3.296 3.440 3.257 3.368 1,137,894 +0.06(+1.78%)
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.