Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.86 -0.08 (-0.57%)
Streaming Delayed Price Updated: 12:47 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 (%)
Oct 31, 2008 6.886 7.288 6.743 7.165 0 -0.10(-1.34%)
Oct 30, 2008 7.477 7.477 7.048 7.262 1,373,799 -0.01(-0.09%)
Oct 29, 2008 7.444 7.535 7.145 7.269 1,308,172 -0.19(-2.53%)
Oct 28, 2008 7.275 7.490 6.840 7.457 1,669,154 +0.23(+3.14%)
Oct 27, 2008 7.633 8.107 7.223 7.230 1,186,141 -0.49(-6.31%)
Oct 24, 2008 7.633 7.957 7.308 7.717 1,172,332 -0.16(-1.98%)
Oct 23, 2008 8.328 8.399 7.308 7.873 1,258,293 -0.23(-2.88%)
Oct 22, 2008 8.373 8.425 7.866 8.107 603,165 -0.35(-4.15%)
Oct 21, 2008 8.834 8.919 8.419 8.458 490,754 -0.58(-6.40%)
Oct 20, 2008 8.854 9.075 8.445 9.036 590,734 +0.28(+3.19%)
Oct 17, 2008 8.412 9.094 8.276 8.756 0 +0.08(+0.90%)
Oct 16, 2008 8.594 8.769 7.808 8.678 1,027,813 +0.33(+3.97%)
Oct 15, 2008 7.957 8.769 7.925 8.347 780,001 +0.14(+1.66%)
Oct 14, 2008 8.152 9.744 7.607 8.211 1,070,217 +0.26(+3.27%)
Oct 13, 2008 8.009 8.016 7.308 7.951 658,498 +0.27(+3.55%)
Oct 10, 2008 6.717 8.445 6.515 7.678 1,666,509 +0.98(+14.65%)
Oct 09, 2008 7.412 7.795 6.697 6.697 1,388,959 -0.76(-10.19%)
Oct 08, 2008 7.165 7.795 7.165 7.457 692,712 -0.03(-0.35%)
Oct 07, 2008 8.503 8.574 7.477 7.483 758,641 -1.00(-11.79%)
Oct 06, 2008 8.009 8.626 7.308 8.484 888,754 +0.25(+3.00%)
Oct 03, 2008 8.873 8.932 8.204 8.237 0 -0.42(-4.88%)
Oct 02, 2008 9.029 9.088 8.464 8.659 367,924 -0.60(-6.46%)
Oct 01, 2008 8.737 9.315 8.289 9.257 735,455 +0.51(+5.79%)
Sep 30, 2008 7.925 8.899 7.827 8.750 753,333 +1.06(+13.77%)
Sep 29, 2008 7.957 8.445 7.600 7.691 558,733 -0.56(-6.77%)
Sep 26, 2008 7.918 8.445 7.717 8.250 0 +0.05(+0.55%)
Sep 25, 2008 8.211 8.607 8.152 8.204 405,961 +0.01(+0.08%)
Sep 24, 2008 8.263 8.308 7.957 8.198 886,796 +0.03(+0.40%)
Sep 23, 2008 8.055 8.282 7.931 8.165 717,406 +0.24(+3.03%)
Sep 22, 2008 8.776 9.198 7.827 7.925 868,884 -1.62(-17.01%)
Sep 19, 2008 9.562 10.38 7.834 9.549 0 +0.51(+5.60%)
Sep 18, 2008 8.243 10.51 7.321 9.042 3,530,567 +0.99(+12.26%)
Sep 17, 2008 7.957 8.217 7.652 8.055 1,351,152 -0.21(-2.59%)
Sep 16, 2008 7.470 8.269 7.308 8.269 1,442,258 +0.50(+6.44%)
Sep 15, 2008 7.087 8.126 7.087 7.769 912,286 -0.42(-5.15%)
Sep 12, 2008 7.717 8.269 7.639 8.191 0 +0.34(+4.30%)
Sep 11, 2008 7.659 8.087 7.607 7.853 1,821,787 -0.12(-1.55%)
Sep 10, 2008 8.100 8.139 7.633 7.977 1,240,787 -0.12(-1.52%)
Sep 09, 2008 7.827 8.347 7.827 8.100 1,769,361 -0.08(-0.95%)
Sep 08, 2008 8.022 8.932 7.762 8.178 1,997,159 +0.38(+4.92%)
Sep 05, 2008 7.275 7.853 7.145 7.795 0 +0.45(+6.19%)
Sep 04, 2008 7.672 7.717 7.282 7.340 710,008 -0.43(-5.52%)
Sep 03, 2008 7.457 7.795 7.275 7.769 1,028,073 +0.29(+3.82%)
Sep 02, 2008 7.665 7.665 7.288 7.483 747,792 +0.06(+0.79%)
Aug 29, 2008 7.327 7.568 7.282 7.425 0 -0.05(-0.61%)
Aug 28, 2008 7.282 7.470 7.223 7.470 572,291 +0.23(+3.14%)
Aug 27, 2008 7.002 7.373 6.989 7.243 593,176 +0.22(+3.15%)
Aug 26, 2008 6.996 7.139 6.821 7.022 902,695 +0.03(+0.37%)
Aug 25, 2008 7.249 7.431 6.938 6.996 678,646 -0.34(-4.69%)
Aug 22, 2008 7.132 7.405 7.106 7.340 0 +0.28(+3.96%)
Aug 21, 2008 6.866 7.795 6.866 7.061 776,152 +0.03(+0.37%)
Aug 20, 2008 7.366 7.392 6.866 7.035 1,055,711 -0.32(-4.33%)
Aug 19, 2008 7.464 7.516 7.165 7.353 894,153 -0.23(-3.08%)
Aug 18, 2008 7.737 7.782 7.490 7.587 802,286 -0.18(-2.26%)
Aug 15, 2008 7.509 7.892 7.490 7.762 0 +0.36(+4.82%)
Aug 14, 2008 7.249 7.581 7.249 7.405 1,145,743 -0.06(-0.78%)
Aug 13, 2008 7.587 7.724 7.308 7.464 1,972,043 -0.32(-4.09%)
Aug 12, 2008 7.750 7.918 7.555 7.782 1,503,362 -0.16(-2.04%)
Aug 11, 2008 7.672 8.048 7.425 7.944 1,852,349 +0.24(+3.12%)
Aug 08, 2008 7.431 7.834 7.360 7.704 1,281,818 +0.25(+3.31%)
Aug 07, 2008 7.522 7.808 7.405 7.457 1,451,820 -0.19(-2.46%)
Aug 06, 2008 7.672 7.769 7.379 7.646 1,220,588 -0.10(-1.26%)
Aug 05, 2008 7.711 7.808 7.574 7.743 1,150,010 +0.19(+2.49%)
Aug 04, 2008 7.594 7.685 7.288 7.555 956,611 -0.05(-0.68%)
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.