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

First Commonwealth Financial Corp (NY: FCF )

13.55 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 4.424 4.563 4.385 4.424 593,217 -0.04(-0.89%)
Mar 30, 2010 4.464 4.543 4.411 4.464 399,141 +0.02(+0.45%)
Mar 29, 2010 4.556 4.602 4.405 4.444 355,201 -0.09(-1.89%)
Mar 26, 2010 4.622 4.688 4.523 4.530 404,633 -0.05(-1.15%)
Mar 25, 2010 4.596 4.780 4.537 4.583 732,328 +0.01(+0.29%)
Mar 24, 2010 4.576 4.629 4.530 4.569 305,893 -0.05(-1.00%)
Mar 23, 2010 4.629 4.649 4.510 4.616 404,792 +0.00(+0.00%)
Mar 22, 2010 4.484 4.616 4.385 4.616 543,602 +0.10(+2.19%)
Mar 19, 2010 4.398 4.537 4.260 4.517 1,181,701 +0.15(+3.32%)
Mar 18, 2010 4.391 4.497 4.332 4.372 472,056 -0.05(-1.04%)
Mar 17, 2010 4.299 4.424 4.273 4.418 567,929 +0.13(+2.92%)
Mar 16, 2010 4.306 4.319 4.227 4.293 368,188 +0.01(+0.15%)
Mar 15, 2010 4.253 4.299 4.227 4.286 351,237 +0.01(+0.15%)
Mar 12, 2010 4.352 4.358 4.246 4.279 641,443 -0.06(-1.37%)
Mar 11, 2010 4.194 4.358 4.174 4.339 631,562 +0.11(+2.49%)
Mar 10, 2010 4.068 4.279 4.068 4.233 604,829 +0.15(+3.55%)
Mar 09, 2010 4.035 4.101 3.969 4.088 433,848 +0.03(+0.81%)
Mar 08, 2010 4.016 4.075 3.999 4.055 478,586 +0.05(+1.32%)
Mar 05, 2010 3.818 4.009 3.758 4.002 815,606 +0.19(+5.02%)
Mar 04, 2010 3.785 3.818 3.706 3.811 310,593 +0.05(+1.23%)
Mar 03, 2010 3.706 3.785 3.673 3.765 684,175 +0.08(+2.15%)
Mar 02, 2010 3.712 3.732 3.627 3.686 822,700 -0.01(-0.18%)
Mar 01, 2010 3.725 3.758 3.640 3.693 552,134 -0.01(-0.18%)
Feb 26, 2010 3.772 3.772 3.613 3.699 601,605 -0.06(-1.58%)
Feb 25, 2010 3.673 3.765 3.633 3.758 549,121 +0.03(+0.88%)
Feb 24, 2010 3.666 3.785 3.597 3.725 735,178 +0.08(+2.17%)
Feb 23, 2010 3.673 3.699 3.594 3.646 812,883 -0.05(-1.25%)
Feb 22, 2010 3.666 3.739 3.660 3.693 418,602 +0.03(+0.72%)
Feb 19, 2010 3.620 3.686 3.594 3.666 662,200 +0.05(+1.28%)
Feb 18, 2010 3.673 3.712 3.613 3.620 368,365 -0.07(-1.79%)
Feb 17, 2010 3.758 3.805 3.640 3.686 444,974 -0.07(-1.76%)
Feb 16, 2010 3.666 3.758 3.613 3.752 332,167 +0.14(+3.83%)
Feb 12, 2010 3.600 3.613 3.613 3.613 591,467 -0.02(-0.54%)
Feb 11, 2010 3.607 3.640 3.561 3.633 410,221 +0.01(+0.18%)
Feb 10, 2010 3.607 3.686 3.541 3.627 442,044 -0.01(-0.36%)
Feb 09, 2010 3.653 3.725 3.580 3.640 523,271 +0.05(+1.47%)
Feb 08, 2010 3.660 3.673 3.567 3.587 589,768 -0.09(-2.33%)
Feb 05, 2010 3.607 3.791 3.475 3.673 1,136,490 +0.08(+2.20%)
Feb 04, 2010 3.666 3.693 3.449 3.594 1,349,929 -0.09(-2.50%)
Feb 03, 2010 3.778 3.877 3.580 3.686 976,260 -0.08(-2.10%)
Feb 02, 2010 3.785 3.851 3.679 3.765 935,143 -0.01(-0.17%)
Feb 01, 2010 3.904 3.963 3.739 3.772 808,666 -0.09(-2.39%)
Jan 29, 2010 4.101 4.134 3.864 3.864 1,348,728 -0.16(-3.93%)
Jan 28, 2010 4.075 4.312 3.943 4.022 1,416,635 -0.03(-0.81%)
Jan 27, 2010 3.725 4.055 3.693 4.055 1,362,781 +0.32(+8.47%)
Jan 26, 2010 3.765 3.916 3.640 3.739 1,203,369 -0.03(-0.87%)
Jan 25, 2010 3.771 3.844 3.693 3.771 1,141,127 +0.03(+0.88%)
Jan 22, 2010 3.817 3.935 3.686 3.739 1,722,646 -0.07(-1.89%)
Jan 21, 2010 3.378 3.876 3.358 3.811 2,818,870 +0.45(+13.48%)
Jan 20, 2010 3.280 3.424 3.142 3.358 1,086,695 +0.03(+0.99%)
Jan 19, 2010 3.135 3.365 3.116 3.325 1,240,972 +0.21(+6.74%)
Jan 15, 2010 3.142 3.116 3.116 3.116 1,039,477 -0.05(-1.66%)
Jan 14, 2010 2.965 3.181 2.965 3.168 853,645 +0.18(+6.15%)
Jan 13, 2010 2.925 2.997 2.873 2.984 656,919 +0.10(+3.41%)
Jan 12, 2010 2.847 2.906 2.820 2.886 585,269 +0.01(+0.23%)
Jan 11, 2010 3.037 3.037 2.866 2.879 582,114 -0.13(-4.36%)
Jan 08, 2010 2.899 3.017 2.866 3.011 617,583 +0.12(+4.32%)
Jan 07, 2010 2.729 2.899 2.722 2.886 978,861 +0.16(+6.02%)
Jan 06, 2010 2.834 2.879 2.689 2.722 1,796,854 -0.11(-3.94%)
Jan 05, 2010 3.076 3.109 2.801 2.834 1,565,309 -0.26(-8.28%)
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.