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 (%)
Aug 31, 2011 3.052 3.085 2.958 2.998 1,403,060 -0.03(-0.88%)
Aug 30, 2011 2.985 3.038 2.938 3.025 889,151 +0.03(+0.89%)
Aug 29, 2011 2.845 2.998 2.845 2.998 716,912 +0.19(+6.64%)
Aug 26, 2011 2.805 2.905 2.718 2.812 970,928 -0.01(-0.47%)
Aug 25, 2011 3.018 3.172 2.812 2.825 1,047,989 -0.09(-3.20%)
Aug 24, 2011 2.805 2.938 2.805 2.918 711,622 +0.11(+3.79%)
Aug 23, 2011 2.652 2.812 2.625 2.812 1,035,208 +0.19(+7.11%)
Aug 22, 2011 2.692 2.765 2.612 2.625 854,394 +0.04(+1.55%)
Aug 19, 2011 2.625 2.745 2.585 2.585 1,589,297 -0.09(-3.24%)
Aug 18, 2011 2.765 2.765 2.648 2.672 2,042,143 -0.14(-4.98%)
Aug 17, 2011 2.845 2.905 2.798 2.812 784,062 -0.01(-0.24%)
Aug 16, 2011 2.872 2.918 2.798 2.818 1,024,556 -0.08(-2.76%)
Aug 15, 2011 2.865 2.938 2.832 2.898 713,310 +0.07(+2.59%)
Aug 12, 2011 2.912 2.952 2.798 2.825 1,464,138 -0.06(-2.08%)
Aug 11, 2011 2.652 2.918 2.612 2.885 1,859,106 +0.30(+11.60%)
Aug 10, 2011 2.945 2.952 2.579 2.585 1,950,327 -0.41(-13.59%)
Aug 09, 2011 3.098 3.045 2.682 2.992 2,012,188 +0.11(+3.69%)
Aug 08, 2011 3.098 3.238 2.878 2.885 1,696,541 -0.33(-10.35%)
Aug 05, 2011 3.278 3.325 3.125 3.218 1,449,585 -0.02(-0.62%)
Aug 04, 2011 3.391 3.411 3.238 3.238 1,176,667 -0.19(-5.63%)
Aug 03, 2011 3.331 3.438 3.285 3.431 974,046 +0.11(+3.41%)
Aug 02, 2011 3.358 3.438 3.318 3.318 974,942 -0.05(-1.39%)
Aug 01, 2011 3.471 3.471 3.351 3.365 1,005,177 -0.06(-1.75%)
Jul 29, 2011 3.391 3.505 3.318 3.425 821,785 +0.01(+0.19%)
Jul 28, 2011 3.471 3.505 3.411 3.418 893,709 -0.07(-1.91%)
Jul 27, 2011 3.498 3.585 3.425 3.485 1,475,354 -0.05(-1.51%)
Jul 26, 2011 3.525 3.564 3.485 3.538 1,055,343 +0.03(+0.75%)
Jul 25, 2011 3.452 3.551 3.425 3.511 833,586 +0.01(+0.19%)
Jul 22, 2011 3.498 3.518 3.492 3.505 624,168 -0.03(-0.75%)
Jul 21, 2011 3.511 3.551 3.478 3.531 994,153 +0.04(+1.14%)
Jul 20, 2011 3.511 3.538 3.445 3.492 516,231 -0.02(-0.57%)
Jul 19, 2011 3.505 3.525 3.439 3.511 861,006 +0.03(+0.95%)
Jul 18, 2011 3.558 3.584 3.458 3.478 666,717 -0.11(-2.96%)
Jul 15, 2011 3.651 3.664 3.545 3.584 1,122,723 -0.03(-0.92%)
Jul 14, 2011 3.783 3.810 3.598 3.617 1,157,430 -0.15(-3.87%)
Jul 13, 2011 3.757 3.876 3.743 3.763 2,450,005 +0.01(+0.35%)
Jul 12, 2011 3.704 3.796 3.677 3.750 1,085,172 +0.03(+0.71%)
Jul 11, 2011 3.757 3.776 3.684 3.723 465,755 -0.07(-1.92%)
Jul 08, 2011 3.810 3.849 3.783 3.796 600,719 -0.07(-1.72%)
Jul 07, 2011 3.882 3.962 3.843 3.863 1,042,256 +0.03(+0.69%)
Jul 06, 2011 3.823 3.856 3.783 3.836 501,256 +0.01(+0.17%)
Jul 05, 2011 3.896 3.896 3.790 3.829 676,686 -0.07(-1.87%)
Jul 01, 2011 3.810 3.909 3.783 3.902 714,286 +0.10(+2.61%)
Jun 30, 2011 3.823 3.836 3.783 3.803 482,068 -0.01(-0.17%)
Jun 29, 2011 3.836 3.843 3.763 3.810 546,258 -0.01(-0.17%)
Jun 28, 2011 3.810 3.816 3.750 3.816 527,816 +0.01(+0.35%)
Jun 27, 2011 3.816 3.869 3.770 3.803 1,128,714 +0.10(+2.68%)
Jun 24, 2011 3.651 3.710 3.624 3.704 1,064,404 +0.05(+1.45%)
Jun 23, 2011 3.684 3.684 3.571 3.651 631,570 -0.07(-1.96%)
Jun 22, 2011 3.770 3.823 3.723 3.723 471,258 -0.08(-2.09%)
Jun 21, 2011 3.796 3.810 3.723 3.803 695,592 +0.04(+1.06%)
Jun 20, 2011 3.770 3.776 3.750 3.763 466,342 +0.04(+1.07%)
Jun 17, 2011 3.644 3.810 3.611 3.723 1,437,602 +0.12(+3.31%)
Jun 16, 2011 3.505 3.644 3.492 3.604 830,074 +0.11(+3.03%)
Jun 15, 2011 3.498 3.551 3.439 3.498 831,624 -0.04(-1.12%)
Jun 14, 2011 3.505 3.594 3.478 3.538 954,428 +0.07(+2.10%)
Jun 13, 2011 3.644 3.644 3.425 3.465 1,098,725 +0.03(+0.97%)
Jun 10, 2011 3.478 3.511 3.339 3.432 922,404 -0.05(-1.52%)
Jun 09, 2011 3.518 3.551 3.472 3.485 593,654 -0.03(-0.94%)
Jun 08, 2011 3.558 3.598 3.492 3.518 911,523 -0.07(-1.85%)
Jun 07, 2011 3.670 3.690 3.584 3.584 588,832 -0.06(-1.64%)
Jun 06, 2011 3.644 3.690 3.644 3.644 742,057 -0.01(-0.18%)
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.