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 (%)
Jan 29, 2021 10.60 10.75 10.33 10.38 929,580 -0.25(-2.33%)
Jan 28, 2021 10.69 10.74 10.51 10.63 857,091 +0.28(+2.74%)
Jan 27, 2021 10.80 11.05 10.29 10.35 766,732 -0.68(-6.18%)
Jan 26, 2021 11.24 11.24 11.01 11.03 376,972 -0.12(-1.03%)
Jan 25, 2021 11.04 11.20 10.76 11.14 505,796 -0.07(-0.63%)
Jan 22, 2021 10.78 11.23 10.75 11.21 508,738 +0.27(+2.42%)
Jan 21, 2021 11.22 11.28 10.92 10.95 546,940 -0.28(-2.52%)
Jan 20, 2021 11.21 11.30 11.12 11.23 526,955 -0.03(-0.24%)
Jan 19, 2021 11.29 11.32 11.11 11.26 602,707 +0.06(+0.55%)
Jan 15, 2021 11.13 11.34 11.01 11.20 758,983 -0.19(-1.71%)
Jan 14, 2021 11.23 11.50 11.18 11.39 524,595 +0.27(+2.47%)
Jan 13, 2021 11.12 11.26 10.96 11.12 477,345 -0.09(-0.79%)
Jan 12, 2021 11.06 11.36 10.99 11.21 521,080 +0.14(+1.28%)
Jan 11, 2021 10.59 11.08 10.39 11.06 640,854 +0.55(+5.22%)
Jan 08, 2021 10.82 10.86 10.28 10.52 519,923 -0.22(-2.06%)
Jan 07, 2021 10.75 10.87 10.63 10.74 919,636 +0.10(+0.91%)
Jan 06, 2021 10.01 10.92 10.01 10.64 1,767,887 +0.92(+9.47%)
Jan 05, 2021 9.577 9.834 9.577 9.719 557,424 +0.09(+0.92%)
Jan 04, 2021 9.736 9.852 9.462 9.630 832,478 -0.05(-0.55%)
Dec 31, 2020 9.683 9.683 9.683 313,518 +0.12(+1.20%)
Dec 30, 2020 9.524 9.666 9.489 9.568 313,518 +0.08(+0.84%)
Dec 29, 2020 9.648 9.728 9.453 9.489 505,490 -0.17(-1.74%)
Dec 28, 2020 9.497 9.701 9.418 9.657 666,066 +0.22(+2.35%)
Dec 24, 2020 9.471 9.471 9.312 9.435 210,703 +0.00(+0.00%)
Dec 23, 2020 9.267 9.444 9.223 9.435 385,590 +0.24(+2.60%)
Dec 22, 2020 9.267 9.267 9.143 9.197 528,825 -0.02(-0.19%)
Dec 21, 2020 9.418 9.506 9.081 9.214 562,382 -0.23(-2.44%)
Dec 18, 2020 9.418 9.630 9.382 9.444 2,982,609 +0.02(+0.19%)
Dec 17, 2020 9.551 9.551 9.303 9.427 540,161 -0.08(-0.84%)
Dec 16, 2020 9.515 9.546 9.387 9.506 619,828 +0.07(+0.75%)
Dec 15, 2020 9.258 9.489 9.170 9.435 503,447 +0.27(+2.90%)
Dec 14, 2020 9.391 9.396 9.166 9.170 612,742 -0.03(-0.29%)
Dec 11, 2020 9.161 9.267 9.126 9.197 347,745 -0.12(-1.24%)
Dec 10, 2020 9.223 9.382 9.197 9.312 429,369 -0.03(-0.28%)
Dec 09, 2020 9.409 9.502 9.281 9.338 585,688 +0.04(+0.48%)
Dec 08, 2020 9.055 9.312 9.055 9.294 505,718 +0.12(+1.25%)
Dec 07, 2020 9.205 9.263 9.024 9.179 469,782 -0.09(-0.96%)
Dec 04, 2020 9.117 9.285 9.090 9.267 548,845 +0.33(+3.66%)
Dec 03, 2020 8.904 9.037 8.789 8.940 427,055 +0.05(+0.60%)
Dec 02, 2020 8.657 8.913 8.657 8.887 409,577 +0.22(+2.55%)
Dec 01, 2020 8.772 8.887 8.648 8.665 510,994 +0.11(+1.24%)
Nov 30, 2020 8.913 8.940 8.533 8.559 557,043 -0.42(-4.64%)
Nov 27, 2020 9.108 9.170 8.878 8.975 209,686 -0.17(-1.84%)
Nov 25, 2020 9.258 9.409 9.055 9.143 394,179 -0.24(-2.55%)
Nov 24, 2020 9.170 9.502 9.161 9.382 619,610 +0.42(+4.74%)
Nov 23, 2020 9.002 9.081 8.882 8.958 636,769 +0.13(+1.50%)
Nov 20, 2020 8.727 8.922 8.648 8.825 600,363 +0.02(+0.20%)
Nov 19, 2020 8.780 8.842 8.626 8.807 367,163 -0.02(-0.20%)
Nov 18, 2020 9.090 9.143 8.825 8.825 457,214 -0.17(-1.87%)
Nov 17, 2020 8.887 9.042 8.745 8.993 560,956 -0.08(-0.88%)
Nov 16, 2020 9.037 9.117 8.843 9.073 557,831 +0.41(+4.70%)
Nov 13, 2020 8.568 8.763 8.524 8.665 739,890 +0.22(+2.62%)
Nov 12, 2020 8.444 8.559 8.280 8.444 695,927 -0.19(-2.15%)
Nov 11, 2020 8.904 8.904 8.431 8.630 681,508 -0.26(-2.89%)
Nov 10, 2020 8.665 9.011 8.665 8.887 816,429 +0.10(+1.11%)
Nov 09, 2020 8.126 8.958 8.037 8.789 1,025,631 +1.36(+18.36%)
Nov 06, 2020 7.630 7.665 7.400 7.426 571,892 -0.11(-1.41%)
Nov 05, 2020 7.258 7.634 7.249 7.532 676,870 +0.33(+4.55%)
Nov 04, 2020 7.615 7.615 7.179 7.205 633,597 -0.68(-8.64%)
Nov 03, 2020 7.921 7.991 7.816 7.886 528,156 +0.19(+2.50%)
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.