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 (%)
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%)
May 01, 2009 5.599 5.801 5.443 5.489 835,892 -0.14(-2.54%)
Apr 30, 2009 5.944 5.970 5.625 5.632 730,500 -0.31(-5.25%)
Apr 29, 2009 5.879 5.996 5.684 5.944 761,951 +0.29(+5.17%)
Apr 28, 2009 5.554 5.807 5.521 5.651 811,210 +0.03(+0.46%)
Apr 27, 2009 5.859 6.048 5.567 5.625 1,176,940 -0.39(-6.48%)
Apr 24, 2009 5.931 6.223 5.742 6.015 947,124 +0.08(+1.31%)
Apr 23, 2009 6.236 6.301 5.723 5.937 1,222,022 -0.30(-4.79%)
Apr 22, 2009 6.333 6.645 6.171 6.236 1,277,156 -0.25(-3.90%)
Apr 21, 2009 6.145 6.658 5.879 6.489 1,455,057 +0.31(+4.94%)
Apr 20, 2009 6.561 6.632 6.171 6.184 834,080 -0.65(-9.51%)
Apr 17, 2009 6.626 6.938 6.554 6.834 1,009,182 +0.16(+2.43%)
Apr 16, 2009 6.502 6.795 6.126 6.671 1,033,367 +0.26(+4.05%)
Apr 15, 2009 6.184 6.444 6.028 6.411 910,298 +0.18(+2.92%)
Apr 14, 2009 6.658 6.678 6.210 6.229 831,626 -0.58(-8.49%)
Apr 13, 2009 6.171 6.821 6.139 6.808 999,036 +0.23(+3.56%)
Apr 09, 2009 6.236 6.606 6.152 6.574 1,120,243 +0.52(+8.58%)
Apr 08, 2009 6.100 6.204 5.918 6.054 708,458 +0.00(+0.00%)
Apr 07, 2009 6.093 6.281 6.035 6.054 552,111 -0.12(-2.00%)
Apr 06, 2009 6.210 6.301 6.061 6.178 601,764 -0.15(-2.36%)
Apr 03, 2009 6.236 6.333 6.119 6.327 625,053 +0.09(+1.46%)
Apr 02, 2009 6.139 6.314 6.080 6.236 929,428 +0.31(+5.26%)
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.