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

First Commonwealth Financial Corp (NY: FCF )

13.85 -0.09 (-0.65%)
Streaming Delayed Price Updated: 1:22 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 (%)
Mar 31, 2004 9.529 9.633 9.406 9.601 214,138 +0.07(+0.75%)
Mar 30, 2004 9.471 9.536 9.393 9.529 145,478 +0.09(+0.96%)
Mar 29, 2004 9.328 9.445 9.296 9.438 138,550 +0.07(+0.76%)
Mar 26, 2004 9.477 9.477 9.321 9.367 125,465 -0.05(-0.48%)
Mar 25, 2004 9.354 9.484 9.309 9.412 163,028 +0.09(+0.98%)
Mar 24, 2004 9.354 9.354 9.237 9.321 169,493 +0.02(+0.21%)
Mar 23, 2004 9.289 9.399 9.263 9.302 103,605 +0.06(+0.63%)
Mar 22, 2004 9.406 9.406 9.192 9.244 265,247 -0.10(-1.04%)
Mar 19, 2004 9.549 9.549 9.309 9.341 193,817 -0.15(-1.57%)
Mar 18, 2004 9.549 9.549 9.386 9.490 158,255 -0.08(-0.81%)
Mar 17, 2004 9.451 9.575 9.445 9.568 125,003 +0.17(+1.80%)
Mar 16, 2004 9.393 9.477 9.302 9.399 191,200 +0.07(+0.77%)
Mar 15, 2004 9.575 9.575 9.328 9.328 193,047 -0.31(-3.23%)
Mar 12, 2004 9.412 9.640 9.393 9.640 144,246 +0.28(+2.98%)
Mar 11, 2004 9.477 9.575 9.354 9.360 149,019 -0.12(-1.23%)
Mar 10, 2004 9.581 9.653 9.477 9.477 129,006 -0.06(-0.61%)
Mar 09, 2004 9.529 9.620 9.516 9.536 112,841 -0.03(-0.27%)
Mar 08, 2004 9.653 9.737 9.555 9.562 100,064 -0.09(-0.94%)
Mar 05, 2004 9.672 9.744 9.581 9.653 185,965 -0.02(-0.20%)
Mar 04, 2004 9.588 9.672 9.523 9.672 122,078 +0.15(+1.57%)
Mar 03, 2004 9.477 9.646 9.458 9.523 174,420 +0.03(+0.34%)
Mar 02, 2004 9.646 9.672 9.484 9.490 125,619 -0.16(-1.62%)
Mar 01, 2004 9.601 9.672 9.575 9.646 90,211 +0.10(+1.02%)
Feb 27, 2004 9.432 9.666 9.432 9.549 89,750 -0.01(-0.07%)
Feb 26, 2004 9.614 9.633 9.523 9.555 90,058 -0.05(-0.47%)
Feb 25, 2004 9.581 9.601 9.464 9.601 120,693 +0.01(+0.07%)
Feb 24, 2004 9.451 9.594 9.425 9.594 124,079 +0.18(+1.86%)
Feb 23, 2004 9.581 9.581 9.419 9.419 104,836 -0.10(-1.02%)
Feb 20, 2004 9.536 9.594 9.458 9.516 128,390 +0.03(+0.27%)
Feb 19, 2004 9.588 9.711 9.458 9.490 112,380 -0.10(-1.02%)
Feb 18, 2004 9.685 9.711 9.562 9.588 104,067 -0.10(-1.01%)
Feb 17, 2004 9.549 9.692 9.451 9.685 162,258 +0.20(+2.12%)
Feb 13, 2004 9.614 9.640 9.419 9.484 130,853 -0.06(-0.68%)
Feb 12, 2004 9.581 9.679 9.490 9.549 168,416 -0.13(-1.34%)
Feb 11, 2004 9.640 9.705 9.549 9.679 144,708 +0.04(+0.40%)
Feb 10, 2004 9.542 9.640 9.367 9.640 218,602 +0.10(+1.02%)
Feb 09, 2004 9.477 9.549 9.386 9.542 156,254 +0.06(+0.69%)
Feb 06, 2004 9.302 9.555 9.211 9.477 145,786 +0.18(+1.89%)
Feb 05, 2004 9.224 9.328 9.127 9.302 241,232 +0.18(+1.92%)
Feb 04, 2004 9.231 9.231 9.088 9.127 340,373 -0.10(-1.13%)
Feb 03, 2004 9.315 9.373 9.192 9.231 117,768 -0.05(-0.56%)
Feb 02, 2004 9.386 9.386 9.257 9.283 125,619 -0.06(-0.63%)
Jan 30, 2004 9.464 9.477 9.289 9.341 85,439 -0.08(-0.90%)
Jan 29, 2004 9.464 9.464 9.354 9.425 112,995 +0.03(+0.28%)
Jan 28, 2004 9.484 9.568 9.360 9.399 134,240 -0.03(-0.34%)
Jan 27, 2004 9.516 9.575 9.432 9.432 96,061 -0.15(-1.56%)
Jan 26, 2004 9.354 9.581 9.315 9.581 138,396 +0.16(+1.72%)
Jan 23, 2004 9.484 9.503 9.302 9.419 105,760 +0.00(+0.00%)
Jan 22, 2004 9.490 9.575 9.412 9.419 103,143 -0.07(-0.75%)
Jan 21, 2004 9.581 9.581 9.438 9.490 81,591 -0.16(-1.62%)
Jan 20, 2004 9.425 9.646 9.296 9.646 351,457 +0.29(+3.05%)
Jan 16, 2004 9.406 9.425 9.302 9.360 378,859 +0.01(+0.07%)
Jan 15, 2004 9.315 9.386 9.270 9.354 232,457 -0.03(-0.28%)
Jan 14, 2004 9.334 9.380 9.257 9.380 100,218 +0.09(+0.98%)
Jan 13, 2004 9.360 9.360 9.224 9.289 99,140 -0.07(-0.76%)
Jan 12, 2004 9.289 9.380 9.224 9.360 92,982 +0.12(+1.34%)
Jan 09, 2004 9.341 9.373 9.237 9.237 112,841 -0.10(-1.11%)
Jan 08, 2004 9.386 9.386 9.283 9.341 94,522 -0.01(-0.07%)
Jan 07, 2004 9.354 9.412 9.257 9.347 110,686 +0.06(+0.63%)
Jan 06, 2004 9.380 9.432 9.270 9.289 108,993 -0.03(-0.28%)
Jan 05, 2004 9.367 9.484 9.296 9.315 105,452 -0.03(-0.35%)
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.