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 28, 2013 5.305 5.305 5.235 5.235 461,105 -0.06(-1.06%)
Mar 27, 2013 5.263 5.298 5.226 5.291 304,914 +0.00(+0.00%)
Mar 26, 2013 5.319 5.333 5.263 5.291 358,451 +0.01(+0.13%)
Mar 25, 2013 5.312 5.361 5.263 5.284 553,467 -0.03(-0.53%)
Mar 22, 2013 5.368 5.368 5.277 5.312 918,539 -0.02(-0.39%)
Mar 21, 2013 5.333 5.368 5.305 5.333 270,431 -0.05(-0.91%)
Mar 20, 2013 5.368 5.403 5.354 5.382 233,917 +0.04(+0.66%)
Mar 19, 2013 5.368 5.375 5.301 5.347 330,866 +0.01(+0.13%)
Mar 18, 2013 5.340 5.403 5.319 5.340 261,019 -0.08(-1.55%)
Mar 15, 2013 5.396 5.431 5.340 5.424 1,082,897 +0.06(+1.18%)
Mar 14, 2013 5.291 5.375 5.242 5.361 348,111 +0.09(+1.73%)
Mar 13, 2013 5.249 5.270 5.206 5.270 272,772 +0.04(+0.81%)
Mar 12, 2013 5.256 5.277 5.206 5.228 338,466 -0.04(-0.67%)
Mar 11, 2013 5.220 5.298 5.206 5.263 423,049 +0.01(+0.13%)
Mar 08, 2013 5.263 5.291 5.220 5.256 685,652 +0.02(+0.40%)
Mar 07, 2013 5.178 5.242 5.168 5.235 217,821 +0.06(+1.08%)
Mar 06, 2013 5.192 5.199 5.143 5.178 195,684 +0.02(+0.41%)
Mar 05, 2013 5.178 5.220 5.136 5.157 542,997 +0.01(+0.27%)
Mar 04, 2013 5.157 5.192 5.098 5.143 467,180 -0.01(-0.27%)
Mar 01, 2013 5.059 5.182 4.982 5.157 454,539 +0.06(+1.10%)
Feb 28, 2013 5.101 5.150 5.066 5.101 1,093,787 +0.01(+0.14%)
Feb 27, 2013 5.094 5.143 5.087 5.094 321,505 +0.00(+0.00%)
Feb 26, 2013 5.087 5.122 5.017 5.094 635,036 +0.02(+0.41%)
Feb 25, 2013 5.228 5.228 5.052 5.073 634,695 -0.13(-2.56%)
Feb 22, 2013 5.164 5.206 5.122 5.206 577,116 +0.08(+1.64%)
Feb 21, 2013 5.199 5.242 5.087 5.122 557,355 -0.08(-1.62%)
Feb 20, 2013 5.220 5.256 5.171 5.206 853,163 -0.02(-0.40%)
Feb 19, 2013 5.164 5.228 5.150 5.228 711,011 +0.09(+1.78%)
Feb 15, 2013 5.143 5.171 5.108 5.136 601,961 +0.01(+0.27%)
Feb 14, 2013 5.150 5.185 5.122 5.122 200,699 -0.03(-0.55%)
Feb 13, 2013 5.150 5.185 5.094 5.150 600,714 -0.01(-0.14%)
Feb 12, 2013 5.136 5.171 5.101 5.157 679,415 +0.04(+0.82%)
Feb 11, 2013 5.073 5.136 5.059 5.115 452,081 +0.06(+1.11%)
Feb 08, 2013 5.031 5.066 5.010 5.059 578,546 +0.06(+1.12%)
Feb 07, 2013 5.003 5.010 4.954 5.003 307,108 +0.01(+0.28%)
Feb 06, 2013 4.961 5.017 4.947 4.989 704,746 +0.07(+1.42%)
Feb 04, 2013 4.940 4.958 4.898 4.919 440,757 -0.08(-1.53%)
Feb 01, 2013 4.961 5.013 4.937 4.996 540,267 +0.07(+1.41%)
Jan 31, 2013 4.926 4.961 4.877 4.926 972,217 -0.01(-0.28%)
Jan 30, 2013 5.156 5.156 4.919 4.940 807,704 -0.26(-5.09%)
Jan 29, 2013 5.107 5.247 5.107 5.205 462,345 +0.08(+1.49%)
Jan 28, 2013 5.107 5.156 5.052 5.128 358,252 +0.04(+0.82%)
Jan 25, 2013 5.121 5.128 5.024 5.086 476,742 -0.01(-0.27%)
Jan 24, 2013 5.093 5.128 5.052 5.100 303,130 +0.01(+0.27%)
Jan 23, 2013 5.128 5.135 5.041 5.086 341,825 -0.05(-0.95%)
Jan 22, 2013 5.059 5.142 5.031 5.135 522,806 +0.09(+1.80%)
Jan 18, 2013 5.066 5.080 5.024 5.045 300,811 -0.03(-0.69%)
Jan 17, 2013 5.010 5.080 4.975 5.080 399,183 +0.08(+1.53%)
Jan 16, 2013 4.975 5.038 4.975 5.003 392,016 +0.00(+0.00%)
Jan 15, 2013 4.926 5.003 4.912 5.003 222,123 +0.03(+0.56%)
Jan 14, 2013 4.884 4.975 4.857 4.975 350,482 +0.08(+1.56%)
Jan 11, 2013 4.975 4.989 4.832 4.898 625,433 -0.08(-1.54%)
Jan 10, 2013 4.947 4.982 4.884 4.975 587,612 +0.03(+0.71%)
Jan 09, 2013 4.919 4.989 4.905 4.940 387,184 +0.02(+0.43%)
Jan 08, 2013 4.982 5.017 4.898 4.919 1,327,182 -0.08(-1.53%)
Jan 07, 2013 4.989 5.010 4.954 4.996 363,297 -0.01(-0.28%)
Jan 04, 2013 5.017 5.086 4.954 5.010 702,388 +0.03(+0.56%)
Jan 03, 2013 4.975 4.996 4.919 4.982 369,004 +0.00(+0.00%)
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.