Skip to main content

First Commonwealth Financial Corp (NY: FCF )

13.92 +0.12 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.80 13.97 13.70 13.92 705,135 +0.12(+0.87%)
Mar 27, 2024 13.41 13.81 13.33 13.80 355,008 +0.47(+3.53%)
Mar 26, 2024 13.61 13.62 13.32 13.33 315,776 -0.19(-1.41%)
Mar 25, 2024 13.51 13.68 13.49 13.52 302,196 +0.02(+0.15%)
Mar 22, 2024 13.70 13.78 13.44 13.50 425,287 -0.18(-1.32%)
Mar 21, 2024 13.50 13.71 13.49 13.68 568,032 +0.24(+1.79%)
Mar 20, 2024 12.94 13.56 12.94 13.44 461,768 +0.43(+3.31%)
Mar 19, 2024 12.98 13.14 12.98 13.01 320,001 -0.01(-0.08%)
Mar 18, 2024 13.19 13.20 12.96 13.02 451,732 -0.14(-1.06%)
Mar 15, 2024 12.96 13.28 12.96 13.16 1,808,362 +0.19(+1.46%)
Mar 14, 2024 13.18 13.27 12.87 12.97 470,640 -0.34(-2.55%)
Mar 13, 2024 13.31 13.52 13.23 13.31 408,046 +0.00(+0.00%)
Mar 12, 2024 13.47 13.53 13.31 13.31 359,606 -0.23(-1.70%)
Mar 11, 2024 13.44 13.62 13.40 13.54 331,680 +0.07(+0.52%)
Mar 08, 2024 13.70 13.74 13.47 13.47 422,509 -0.10(-0.74%)
Mar 07, 2024 13.74 13.80 13.50 13.57 417,005 +0.04(+0.30%)
Mar 06, 2024 13.59 13.79 13.23 13.53 641,805 -0.08(-0.59%)
Mar 05, 2024 13.14 13.68 13.14 13.61 627,308 +0.42(+3.18%)
Mar 04, 2024 13.14 13.37 13.12 13.19 604,037 +0.16(+1.23%)
Mar 01, 2024 12.94 13.05 12.75 13.03 452,593 +0.00(+0.00%)
Feb 29, 2024 13.07 13.19 12.91 13.03 548,475 +0.19(+1.48%)
Feb 28, 2024 12.90 12.97 12.84 12.84 420,137 -0.21(-1.61%)
Feb 27, 2024 13.11 13.19 12.99 13.05 427,101 +0.05(+0.38%)
Feb 26, 2024 13.09 13.27 12.96 13.00 536,199 -0.21(-1.59%)
Feb 23, 2024 13.18 13.38 13.05 13.21 390,377 +0.04(+0.30%)
Feb 22, 2024 13.19 13.24 13.01 13.17 500,404 -0.08(-0.60%)
Feb 21, 2024 13.33 13.37 13.23 13.25 513,369 -0.16(-1.19%)
Feb 20, 2024 13.36 13.58 13.36 13.41 364,149 -0.12(-0.89%)
Feb 16, 2024 13.56 13.70 13.48 13.53 502,355 -0.21(-1.53%)
Feb 15, 2024 13.35 13.82 13.24 13.74 519,673 +0.47(+3.54%)
Feb 14, 2024 13.30 13.39 13.01 13.27 503,010 +0.13(+0.99%)
Feb 13, 2024 13.13 13.34 12.89 13.14 968,352 -0.47(-3.45%)
Feb 12, 2024 13.34 13.80 13.34 13.61 558,529 +0.26(+1.95%)
Feb 09, 2024 13.16 13.39 12.98 13.35 402,885 +0.20(+1.52%)
Feb 08, 2024 13.03 13.15 12.98 13.15 382,406 +0.09(+0.65%)
Feb 07, 2024 13.18 13.18 12.82 13.06 549,586 -0.10(-0.75%)
Feb 06, 2024 13.05 13.25 12.99 13.16 779,936 +0.07(+0.53%)
Feb 05, 2024 13.25 13.32 12.99 13.09 912,417 -0.32(-2.36%)
Feb 02, 2024 13.20 13.60 13.14 13.41 589,357 -0.08(-0.59%)
Feb 01, 2024 13.86 13.93 13.13 13.49 941,207 -0.39(-2.78%)
Jan 31, 2024 14.69 14.90 13.83 13.88 730,760 -0.92(-6.22%)
Jan 30, 2024 14.76 14.89 14.69 14.80 339,766 -0.11(-0.73%)
Jan 29, 2024 14.66 14.93 14.63 14.91 462,836 +0.27(+1.83%)
Jan 26, 2024 14.65 14.73 14.55 14.64 576,526 +0.11(+0.75%)
Jan 25, 2024 14.79 14.89 14.36 14.53 423,566 -0.09(-0.61%)
Jan 24, 2024 14.68 14.85 14.55 14.62 416,522 +0.07(+0.48%)
Jan 23, 2024 14.96 14.96 14.55 14.55 471,137 -0.32(-2.13%)
Jan 22, 2024 14.46 14.88 14.46 14.87 600,606 +0.51(+3.52%)
Jan 19, 2024 14.14 14.37 13.98 14.36 517,739 +0.31(+2.18%)
Jan 18, 2024 14.19 14.26 13.97 14.06 335,768 -0.05(-0.35%)
Jan 17, 2024 13.84 14.12 13.84 14.11 445,742 -0.01(-0.07%)
Jan 16, 2024 14.09 14.25 14.04 14.12 382,488 -0.18(-1.25%)
Jan 12, 2024 14.60 14.61 14.15 14.29 281,432 -0.14(-0.96%)
Jan 11, 2024 14.41 14.50 14.12 14.43 465,807 -0.11(-0.75%)
Jan 10, 2024 14.46 14.55 14.34 14.54 302,955 +0.03(+0.20%)
Jan 09, 2024 14.51 14.52 14.34 14.51 358,762 -0.19(-1.28%)
Jan 08, 2024 14.65 14.73 14.52 14.70 363,143 +0.01(+0.07%)
Jan 05, 2024 14.64 14.90 14.63 14.69 679,178 -0.05(-0.34%)
Jan 04, 2024 14.86 14.96 14.73 14.74 446,944 -0.04(-0.27%)
Jan 03, 2024 15.34 15.34 14.76 14.78 588,086 -0.63(-4.11%)
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.