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 (%)
Dec 31, 2012 4.630 4.720 4.603 4.706 538,499 +0.06(+1.34%)
Dec 28, 2012 4.603 4.706 4.603 4.644 463,071 +0.01(+0.30%)
Dec 27, 2012 4.658 4.658 4.513 4.630 552,831 -0.03(-0.59%)
Dec 26, 2012 4.672 4.692 4.630 4.658 452,565 -0.02(-0.44%)
Dec 24, 2012 4.672 4.706 4.630 4.679 282,000 +0.01(+0.30%)
Dec 21, 2012 4.686 4.741 4.644 4.665 2,886,905 -0.07(-1.46%)
Dec 20, 2012 4.686 4.734 4.672 4.734 633,246 +0.04(+0.88%)
Dec 19, 2012 4.672 4.713 4.623 4.692 438,853 +0.03(+0.59%)
Dec 18, 2012 4.617 4.665 4.589 4.665 633,506 +0.05(+1.05%)
Dec 17, 2012 4.527 4.644 4.520 4.617 654,071 +0.10(+2.29%)
Dec 14, 2012 4.513 4.561 4.485 4.513 293,132 -0.01(-0.30%)
Dec 13, 2012 4.582 4.589 4.520 4.527 354,909 -0.06(-1.20%)
Dec 12, 2012 4.623 4.630 4.575 4.582 383,216 -0.02(-0.45%)
Dec 11, 2012 4.603 4.623 4.554 4.603 551,668 +0.04(+0.91%)
Dec 10, 2012 4.534 4.596 4.520 4.561 661,366 +0.03(+0.61%)
Dec 07, 2012 4.527 4.541 4.492 4.534 501,326 +0.02(+0.46%)
Dec 06, 2012 4.506 4.541 4.461 4.513 272,967 +0.01(+0.31%)
Dec 05, 2012 4.472 4.520 4.444 4.499 432,791 +0.06(+1.24%)
Dec 04, 2012 4.451 4.478 4.409 4.444 677,263 +0.02(+0.47%)
Nov 30, 2012 4.423 4.444 4.382 4.423 688,581 +0.02(+0.47%)
Nov 29, 2012 4.375 4.416 4.368 4.403 450,271 +0.07(+1.59%)
Nov 28, 2012 4.327 4.340 4.230 4.334 669,823 +0.00(+0.00%)
Nov 27, 2012 4.375 4.416 4.334 4.334 513,193 -0.03(-0.63%)
Nov 26, 2012 4.347 4.409 4.347 4.361 576,282 -0.01(-0.32%)
Nov 23, 2012 4.271 4.382 4.258 4.375 294,549 +0.12(+2.76%)
Nov 21, 2012 4.251 4.285 4.237 4.258 186,288 +0.00(+0.00%)
Nov 20, 2012 4.189 4.285 4.140 4.258 468,466 +0.05(+1.15%)
Nov 19, 2012 4.154 4.209 4.147 4.209 466,852 +0.12(+3.04%)
Nov 16, 2012 4.120 4.147 4.023 4.085 631,684 -0.01(-0.34%)
Nov 15, 2012 4.092 4.175 4.092 4.099 509,592 -0.01(-0.34%)
Nov 14, 2012 4.209 4.209 4.113 4.113 458,209 -0.09(-2.13%)
Nov 13, 2012 4.216 4.278 4.189 4.202 426,099 -0.03(-0.81%)
Nov 12, 2012 4.265 4.278 4.230 4.237 369,040 -0.03(-0.65%)
Nov 09, 2012 4.244 4.334 4.217 4.265 364,188 -0.01(-0.16%)
Nov 08, 2012 4.354 4.389 4.265 4.271 638,788 -0.08(-1.75%)
Nov 07, 2012 4.458 4.485 4.318 4.347 713,142 -0.16(-3.52%)
Nov 06, 2012 4.472 4.541 4.451 4.506 745,481 +0.06(+1.24%)
Nov 05, 2012 4.472 4.472 4.409 4.451 351,475 -0.01(-0.31%)
Nov 02, 2012 4.520 4.560 4.451 4.465 623,021 -0.02(-0.46%)
Nov 01, 2012 4.506 4.527 4.465 4.485 867,656 +0.00(+0.00%)
Oct 31, 2012 4.485 4.499 4.437 4.485 718,692 +0.01(+0.31%)
Oct 26, 2012 4.465 4.472 4.472 4.472 752,053 -0.01(-0.15%)
Oct 25, 2012 4.547 4.568 4.396 4.479 1,002,760 -0.02(-0.46%)
Oct 24, 2012 4.657 4.677 4.472 4.499 946,215 -0.15(-3.24%)
Oct 23, 2012 4.602 4.653 4.547 4.650 546,738 +0.03(+0.59%)
Oct 19, 2012 4.657 4.670 4.595 4.622 800,133 -0.05(-1.17%)
Oct 18, 2012 4.752 4.759 4.670 4.677 1,042,348 -0.07(-1.44%)
Oct 17, 2012 4.677 4.752 4.663 4.746 891,634 +0.08(+1.61%)
Oct 16, 2012 4.794 4.794 4.657 4.670 1,312,162 -0.10(-2.15%)
Oct 15, 2012 4.814 4.828 4.739 4.773 638,515 -0.02(-0.43%)
Oct 12, 2012 4.794 4.855 4.773 4.794 1,440,370 -0.06(-1.27%)
Oct 11, 2012 4.917 4.917 4.828 4.855 865,895 -0.01(-0.14%)
Oct 10, 2012 4.889 4.910 4.841 4.862 1,010,225 -0.03(-0.70%)
Oct 09, 2012 4.965 4.985 4.883 4.896 803,630 -0.08(-1.52%)
Oct 08, 2012 4.958 4.999 4.941 4.972 675,511 -0.03(-0.55%)
Oct 05, 2012 4.978 5.067 4.951 4.999 649,011 +0.05(+1.11%)
Oct 04, 2012 4.889 4.982 4.848 4.944 594,167 +0.07(+1.40%)
Oct 03, 2012 4.903 4.910 4.841 4.876 844,977 -0.01(-0.28%)
Oct 02, 2012 4.883 4.917 4.862 4.889 726,757 +0.02(+0.42%)
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.