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: 4:10 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 31, 2011 4.332 4.339 4.200 4.240 1,003,612 -0.07(-1.53%)
Jan 28, 2011 4.484 4.543 4.306 4.306 1,200,921 -0.20(-4.39%)
Jan 27, 2011 4.484 4.596 4.451 4.504 998,114 +0.03(+0.74%)
Jan 26, 2011 4.549 4.628 4.471 4.471 1,133,042 -0.05(-1.16%)
Jan 25, 2011 4.464 4.536 4.372 4.523 508,403 +0.03(+0.58%)
Jan 24, 2011 4.576 4.589 4.497 4.497 426,433 -0.07(-1.58%)
Jan 21, 2011 4.589 4.602 4.530 4.569 830,195 +0.01(+0.29%)
Jan 20, 2011 4.412 4.602 4.366 4.556 793,284 +0.12(+2.81%)
Jan 19, 2011 4.536 4.602 4.431 4.431 1,247,841 -0.16(-3.43%)
Jan 18, 2011 4.602 4.648 4.543 4.589 1,268,555 -0.03(-0.57%)
Jan 14, 2011 4.392 4.628 4.379 4.615 1,141,093 +0.21(+4.77%)
Jan 13, 2011 4.431 4.484 4.379 4.405 509,547 -0.03(-0.74%)
Jan 12, 2011 4.477 4.490 4.421 4.438 772,653 -0.01(-0.15%)
Jan 11, 2011 4.438 4.457 4.359 4.444 925,160 +0.02(+0.45%)
Jan 10, 2011 4.405 4.444 4.339 4.425 1,584,780 +0.01(+0.15%)
Jan 07, 2011 4.681 4.700 4.405 4.418 1,536,938 -0.24(-5.21%)
Jan 06, 2011 4.746 4.759 4.648 4.661 794,918 -0.10(-2.07%)
Jan 05, 2011 4.694 4.759 4.654 4.759 694,053 +0.06(+1.26%)
Jan 04, 2011 4.838 4.864 4.622 4.700 911,506 -0.13(-2.72%)
Jan 03, 2011 4.694 4.845 4.694 4.832 982,478 +0.18(+3.95%)
Dec 31, 2010 4.779 4.805 4.648 4.648 462,469 -0.14(-2.88%)
Dec 30, 2010 4.753 4.825 4.746 4.786 369,850 +0.03(+0.69%)
Dec 29, 2010 4.819 4.819 4.746 4.753 270,043 -0.04(-0.82%)
Dec 28, 2010 4.773 4.825 4.746 4.792 401,079 +0.01(+0.27%)
Dec 27, 2010 4.733 4.805 4.727 4.779 288,623 +0.03(+0.69%)
Dec 23, 2010 4.891 4.904 4.740 4.746 491,778 -0.14(-2.95%)
Dec 22, 2010 4.661 4.904 4.628 4.891 1,210,407 +0.25(+5.37%)
Dec 21, 2010 4.457 4.654 4.457 4.641 828,717 +0.19(+4.28%)
Dec 20, 2010 4.438 4.549 4.385 4.451 779,364 +0.02(+0.44%)
Dec 17, 2010 4.563 4.602 4.379 4.431 2,659,273 -0.18(-3.85%)
Dec 16, 2010 4.563 4.681 4.543 4.608 715,810 +0.05(+1.15%)
Dec 15, 2010 4.589 4.681 4.530 4.556 934,055 -0.06(-1.28%)
Dec 14, 2010 4.576 4.622 4.523 4.615 701,135 +0.07(+1.44%)
Dec 13, 2010 4.582 4.595 4.536 4.549 792,000 -0.03(-0.72%)
Dec 10, 2010 4.523 4.595 4.490 4.582 686,467 +0.06(+1.31%)
Dec 09, 2010 4.569 4.595 4.477 4.523 623,294 +0.00(+0.00%)
Dec 08, 2010 4.464 4.589 4.451 4.523 726,636 +0.03(+0.58%)
Dec 07, 2010 4.523 4.556 4.464 4.497 592,676 +0.01(+0.29%)
Dec 06, 2010 4.392 4.523 4.349 4.484 787,465 +0.09(+2.09%)
Dec 03, 2010 4.280 4.405 4.254 4.392 404,045 +0.08(+1.83%)
Dec 02, 2010 4.267 4.379 4.241 4.313 649,654 +0.06(+1.39%)
Dec 01, 2010 4.149 4.274 4.110 4.254 1,080,929 +0.18(+4.52%)
Nov 30, 2010 4.083 4.103 4.011 4.070 608,355 -0.06(-1.43%)
Nov 29, 2010 4.083 4.162 4.050 4.129 330,539 +0.03(+0.64%)
Nov 26, 2010 4.188 4.208 4.103 4.103 158,347 -0.12(-2.95%)
Nov 24, 2010 4.129 4.228 4.228 4.228 642,159 +0.10(+2.38%)
Nov 23, 2010 4.070 4.162 4.070 4.129 616,355 +0.01(+0.16%)
Nov 22, 2010 4.096 4.149 4.011 4.123 518,560 +0.01(+0.32%)
Nov 19, 2010 4.050 4.123 4.011 4.110 448,395 +0.03(+0.81%)
Nov 18, 2010 4.070 4.156 4.018 4.077 388,564 +0.06(+1.47%)
Nov 17, 2010 4.077 4.096 3.959 4.018 376,761 -0.06(-1.45%)
Nov 16, 2010 4.136 4.156 4.044 4.077 529,895 -0.09(-2.05%)
Nov 15, 2010 4.136 4.254 4.123 4.162 398,160 +0.06(+1.44%)
Nov 12, 2010 4.136 4.182 4.096 4.103 435,066 -0.07(-1.57%)
Nov 11, 2010 4.149 4.234 4.123 4.169 456,039 -0.03(-0.63%)
Nov 10, 2010 4.103 4.228 4.096 4.195 722,715 +0.09(+2.08%)
Nov 09, 2010 4.188 4.208 4.083 4.110 611,712 -0.07(-1.57%)
Nov 08, 2010 4.149 4.175 4.070 4.175 297,202 +0.03(+0.63%)
Nov 05, 2010 4.162 4.346 4.116 4.149 855,484 -0.01(-0.32%)
Nov 04, 2010 4.005 4.241 4.005 4.162 1,469,299 +0.23(+5.84%)
Nov 03, 2010 3.808 3.978 3.781 3.932 1,145,219 +0.12(+3.28%)
Nov 02, 2010 3.781 3.854 3.768 3.808 562,841 +0.06(+1.58%)
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.