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 (%)
Oct 31, 2013 6.266 6.266 6.160 6.181 815,688 -0.07(-1.14%)
Oct 30, 2013 6.259 6.301 6.217 6.252 592,702 +0.01(+0.23%)
Oct 29, 2013 6.210 6.259 6.153 6.238 987,882 +0.06(+0.91%)
Oct 28, 2013 6.146 6.217 6.146 6.181 558,318 +0.02(+0.34%)
Oct 25, 2013 6.301 6.316 6.118 6.160 1,151,397 -0.10(-1.58%)
Oct 24, 2013 5.998 6.308 5.969 6.259 877,503 +0.30(+4.98%)
Oct 23, 2013 5.828 6.033 5.772 5.962 1,192,392 +0.21(+3.69%)
Oct 22, 2013 5.793 5.814 5.743 5.750 384,130 -0.04(-0.61%)
Oct 21, 2013 5.779 5.814 5.750 5.786 452,983 -0.01(-0.12%)
Oct 18, 2013 5.765 5.796 5.694 5.793 554,870 +0.07(+1.23%)
Oct 17, 2013 5.652 5.722 5.602 5.722 752,125 +0.05(+0.87%)
Oct 16, 2013 5.652 5.786 5.630 5.673 988,596 +0.05(+0.88%)
Oct 15, 2013 5.623 5.644 5.560 5.623 491,344 -0.03(-0.50%)
Oct 14, 2013 5.595 5.652 5.560 5.652 432,556 +0.03(+0.50%)
Oct 11, 2013 5.418 5.623 5.404 5.623 458,570 +0.18(+3.38%)
Oct 10, 2013 5.369 5.454 5.348 5.440 326,047 +0.14(+2.67%)
Oct 09, 2013 5.298 5.369 5.291 5.298 569,660 +0.01(+0.13%)
Oct 08, 2013 5.291 5.312 5.256 5.291 732,154 -0.01(-0.27%)
Oct 07, 2013 5.298 5.312 5.256 5.305 498,000 -0.04(-0.66%)
Oct 04, 2013 5.305 5.355 5.298 5.341 257,653 +0.04(+0.80%)
Oct 03, 2013 5.390 5.390 5.291 5.298 572,460 -0.11(-1.96%)
Oct 02, 2013 5.425 5.425 5.369 5.404 449,904 -0.05(-0.91%)
Oct 01, 2013 5.369 5.454 5.334 5.454 577,391 +0.09(+1.71%)
Sep 30, 2013 5.235 5.369 5.206 5.362 916,279 +0.06(+1.07%)
Sep 27, 2013 5.242 5.341 5.242 5.305 545,813 +0.02(+0.40%)
Sep 26, 2013 5.319 5.341 5.235 5.284 625,128 -0.01(-0.13%)
Sep 25, 2013 5.284 5.341 5.284 5.291 666,165 -0.01(-0.27%)
Sep 24, 2013 5.256 5.334 5.228 5.305 961,996 +0.04(+0.81%)
Sep 23, 2013 5.334 5.334 5.235 5.263 1,227,088 -0.08(-1.59%)
Sep 20, 2013 5.327 5.418 5.277 5.348 2,146,133 +0.07(+1.34%)
Sep 19, 2013 5.341 5.344 5.171 5.277 596,211 -0.06(-1.19%)
Sep 18, 2013 5.327 5.440 5.312 5.341 425,909 +0.01(+0.27%)
Sep 17, 2013 5.249 5.327 5.228 5.327 671,073 +0.08(+1.48%)
Sep 16, 2013 5.284 5.312 5.242 5.249 620,369 -0.02(-0.40%)
Sep 13, 2013 5.284 5.298 5.228 5.270 605,475 +0.01(+0.27%)
Sep 12, 2013 5.312 5.319 5.249 5.256 704,626 -0.06(-1.06%)
Sep 11, 2013 5.319 5.355 5.284 5.312 377,007 -0.03(-0.53%)
Sep 10, 2013 5.312 5.348 5.263 5.341 403,299 +0.04(+0.80%)
Sep 09, 2013 5.235 5.298 5.192 5.298 346,496 +0.07(+1.35%)
Sep 06, 2013 5.256 5.256 5.090 5.228 440,763 +0.00(+0.00%)
Sep 05, 2013 5.171 5.263 5.157 5.228 545,141 +0.06(+1.23%)
Sep 04, 2013 5.192 5.228 5.157 5.164 332,554 -0.01(-0.27%)
Sep 03, 2013 5.228 5.327 5.136 5.178 580,537 +0.00(+0.00%)
Aug 30, 2013 5.277 5.277 5.157 5.178 519,624 -0.10(-1.87%)
Aug 29, 2013 5.249 5.312 5.221 5.277 229,717 +0.04(+0.67%)
Aug 28, 2013 5.214 5.284 5.199 5.242 358,504 +0.04(+0.82%)
Aug 27, 2013 5.298 5.334 5.192 5.199 658,527 -0.14(-2.65%)
Aug 26, 2013 5.369 5.418 5.330 5.341 292,920 -0.04(-0.66%)
Aug 23, 2013 5.369 5.383 5.327 5.376 413,544 +0.01(+0.26%)
Aug 22, 2013 5.312 5.383 5.305 5.362 401,555 +0.06(+1.07%)
Aug 21, 2013 5.327 5.362 5.263 5.305 399,826 -0.06(-1.05%)
Aug 20, 2013 5.284 5.404 5.277 5.362 396,694 +0.08(+1.61%)
Aug 19, 2013 5.362 5.362 5.270 5.277 416,546 -0.07(-1.32%)
Aug 16, 2013 5.319 5.390 5.305 5.348 489,191 +0.01(+0.13%)
Aug 15, 2013 5.298 5.341 5.263 5.341 674,910 -0.03(-0.53%)
Aug 14, 2013 5.341 5.418 5.341 5.369 459,818 +0.01(+0.13%)
Aug 13, 2013 5.418 5.418 5.305 5.362 1,216,981 -0.04(-0.65%)
Aug 12, 2013 5.312 5.411 5.298 5.397 391,683 +0.04(+0.79%)
Aug 09, 2013 5.383 5.415 5.312 5.355 425,875 -0.04(-0.79%)
Aug 08, 2013 5.383 5.433 5.334 5.397 362,757 +0.04(+0.66%)
Aug 07, 2013 5.319 5.369 5.284 5.362 1,235,712 +0.04(+0.80%)
Aug 06, 2013 5.454 5.475 5.305 5.319 1,041,634 -0.12(-2.21%)
Aug 05, 2013 5.376 5.440 5.355 5.440 552,846 +0.05(+0.92%)
Aug 02, 2013 5.348 5.390 5.305 5.390 433,781 +0.01(+0.26%)
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.