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

First Commonwealth Financial Corp (NY: FCF )

13.55 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2009 5.706 5.982 5.641 5.818 639,272 +0.18(+3.26%)
Mar 30, 2009 5.779 5.831 5.542 5.634 820,743 -0.75(-11.81%)
Mar 26, 2009 6.297 6.402 6.146 6.389 812,961 +0.16(+2.63%)
Mar 25, 2009 6.251 6.421 5.785 6.225 805,576 +0.30(+4.98%)
Mar 24, 2009 6.369 6.467 5.903 5.929 770,332 -0.56(-8.69%)
Mar 23, 2009 6.166 6.493 6.146 6.493 1,022,317 +0.85(+14.98%)
Mar 20, 2009 5.870 6.002 5.641 5.647 1,166,065 -0.20(-3.37%)
Mar 19, 2009 6.264 6.349 5.739 5.844 951,937 -0.38(-6.15%)
Mar 18, 2009 5.687 6.257 5.660 6.227 1,042,970 +0.41(+7.03%)
Mar 17, 2009 5.392 5.824 5.326 5.818 596,760 +0.41(+7.52%)
Mar 16, 2009 5.575 5.726 5.378 5.411 703,632 +0.00(+0.00%)
Mar 13, 2009 5.595 5.595 5.359 5.411 0 -0.14(-2.48%)
Mar 12, 2009 5.018 5.595 4.880 5.549 898,388 +0.52(+10.30%)
Mar 11, 2009 5.326 5.378 5.011 5.031 909,370 -0.16(-3.03%)
Mar 10, 2009 4.408 5.201 4.362 5.188 1,710,155 +0.96(+22.83%)
Mar 09, 2009 4.231 4.454 4.172 4.224 860,877 -0.10(-2.28%)
Mar 06, 2009 4.460 4.604 4.152 4.322 0 -0.13(-2.95%)
Mar 05, 2009 4.755 4.795 4.388 4.454 406,292 -0.43(-8.86%)
Mar 04, 2009 4.900 5.005 4.755 4.886 1,177,320 -0.20(-3.87%)
Mar 02, 2009 5.346 5.346 5.044 5.083 1,248,011 -0.28(-5.26%)
Feb 27, 2009 5.503 5.693 5.359 5.365 0 -0.25(-4.44%)
Feb 26, 2009 5.831 5.962 5.595 5.615 1,194,455 -0.12(-2.06%)
Feb 25, 2009 5.680 5.903 5.359 5.733 1,209,733 -0.01(-0.23%)
Feb 24, 2009 5.477 5.805 5.398 5.746 1,108,831 +0.34(+6.31%)
Feb 23, 2009 5.615 5.746 5.359 5.405 830,263 -0.13(-2.37%)
Feb 20, 2009 5.333 5.601 5.142 5.536 0 +0.10(+1.93%)
Feb 19, 2009 5.713 5.752 5.418 5.431 842,048 -0.19(-3.38%)
Feb 18, 2009 5.870 5.936 5.582 5.621 962,143 -0.21(-3.60%)
Feb 17, 2009 6.034 6.061 5.818 5.831 958,354 -0.41(-6.52%)
Feb 13, 2009 6.513 6.539 6.211 6.238 0 -0.29(-4.42%)
Feb 12, 2009 6.415 6.559 6.211 6.526 919,318 +0.01(+0.20%)
Feb 11, 2009 6.264 6.664 6.264 6.513 563,453 +0.13(+2.06%)
Feb 10, 2009 6.730 6.874 6.369 6.382 1,083,003 -0.38(-5.63%)
Feb 09, 2009 6.769 6.880 6.657 6.762 460,775 -0.01(-0.10%)
Feb 06, 2009 6.225 6.808 6.205 6.769 823,076 +0.52(+8.29%)
Feb 05, 2009 6.152 6.454 5.982 6.251 1,080,780 +0.09(+1.38%)
Feb 04, 2009 6.185 6.461 6.120 6.166 744,221 +0.00(+0.00%)
Feb 03, 2009 6.500 6.500 6.057 6.166 1,137,323 -0.28(-4.37%)
Feb 02, 2009 6.257 6.493 6.179 6.448 740,414 +0.16(+2.50%)
Jan 30, 2009 6.585 6.644 6.244 6.290 0 -0.20(-3.13%)
Jan 29, 2009 6.671 6.782 6.461 6.493 1,364,191 -0.30(-4.35%)
Jan 28, 2009 6.789 7.064 6.677 6.789 2,344,759 +0.23(+3.50%)
Jan 27, 2009 6.513 7.025 6.434 6.559 1,590,811 +0.15(+2.35%)
Jan 26, 2009 6.113 6.559 5.962 6.408 1,284,335 +0.33(+5.39%)
Jan 23, 2009 5.739 6.126 5.674 6.080 919,838 +0.17(+2.89%)
Jan 22, 2009 6.211 6.316 5.588 5.910 2,244,853 -0.47(-7.40%)
Jan 21, 2009 6.152 6.421 5.929 6.382 1,691,820 +0.33(+5.53%)
Jan 20, 2009 6.487 6.612 5.995 6.047 1,502,967 -0.56(-8.44%)
Jan 16, 2009 6.736 6.861 6.330 6.605 1,454,961 -0.07(-0.98%)
Jan 15, 2009 6.841 7.012 6.408 6.671 1,271,918 -0.28(-4.06%)
Jan 14, 2009 7.077 7.215 6.808 6.953 926,638 -0.31(-4.25%)
Jan 13, 2009 7.130 7.307 7.005 7.261 587,487 +0.09(+1.19%)
Jan 12, 2009 7.267 7.510 7.103 7.176 696,207 -0.25(-3.36%)
Jan 09, 2009 7.897 7.897 7.392 7.425 702,551 -0.51(-6.45%)
Jan 08, 2009 7.871 8.094 7.766 7.936 1,076,458 +0.00(+0.00%)
Jan 07, 2009 7.871 8.035 7.727 7.936 932,701 -0.09(-1.14%)
Jan 06, 2009 7.982 8.199 7.838 8.028 711,691 +0.10(+1.24%)
Jan 05, 2009 8.022 8.041 7.805 7.930 814,710 -0.14(-1.71%)
Jan 02, 2009 8.127 8.199 7.871 8.068 0 -0.05(-0.65%)
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.