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

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2012 4.237 4.237 4.122 4.129 629,467 -0.06(-1.45%)
Mar 29, 2012 4.189 4.203 4.095 4.189 491,157 -0.05(-1.27%)
Mar 28, 2012 4.237 4.291 4.162 4.243 677,760 +0.01(+0.16%)
Mar 27, 2012 4.102 4.311 4.102 4.237 704,484 -0.13(-2.94%)
Mar 26, 2012 4.358 4.405 4.297 4.365 596,871 +0.08(+1.89%)
Mar 23, 2012 4.230 4.291 4.189 4.284 577,770 +0.05(+1.28%)
Mar 22, 2012 4.297 4.318 4.189 4.230 836,640 -0.13(-3.09%)
Mar 21, 2012 4.439 4.452 4.358 4.365 3,191,074 -0.04(-0.92%)
Mar 20, 2012 4.405 4.506 4.405 4.405 839,356 -0.10(-2.25%)
Mar 19, 2012 4.419 4.547 4.277 4.506 1,215,944 +0.08(+1.83%)
Mar 16, 2012 4.338 4.463 4.257 4.426 2,268,531 +0.03(+0.61%)
Mar 15, 2012 4.365 4.419 4.338 4.399 754,572 +0.05(+1.09%)
Mar 14, 2012 4.372 4.419 4.311 4.351 605,497 -0.04(-0.92%)
Mar 13, 2012 4.250 4.392 4.237 4.392 760,546 +0.18(+4.33%)
Mar 12, 2012 4.196 4.223 4.142 4.210 469,246 +0.02(+0.48%)
Mar 09, 2012 4.115 4.243 4.075 4.189 1,102,456 +0.08(+1.97%)
Mar 08, 2012 4.000 4.115 3.967 4.108 1,125,643 +0.15(+3.75%)
Mar 07, 2012 3.913 3.974 3.876 3.960 1,030,586 +0.07(+1.91%)
Mar 06, 2012 3.947 3.987 3.839 3.886 909,281 -0.13(-3.19%)
Mar 05, 2012 3.940 4.041 3.913 4.014 688,323 +0.05(+1.19%)
Mar 02, 2012 4.054 4.095 3.933 3.967 1,265,730 -0.08(-2.00%)
Mar 01, 2012 4.075 4.122 4.034 4.048 928,412 +0.01(+0.17%)
Feb 29, 2012 4.075 4.115 4.007 4.041 1,296,358 -0.01(-0.17%)
Feb 28, 2012 4.054 4.105 4.007 4.048 748,566 +0.00(+0.00%)
Feb 27, 2012 3.974 4.095 3.953 4.048 594,734 +0.03(+0.67%)
Feb 24, 2012 4.095 4.115 4.000 4.021 1,041,846 -0.08(-1.97%)
Feb 23, 2012 3.980 4.102 3.947 4.102 431,795 +0.14(+3.58%)
Feb 22, 2012 3.980 4.054 3.953 3.960 1,079,947 -0.03(-0.68%)
Feb 21, 2012 4.007 4.061 3.947 3.987 510,005 -0.02(-0.51%)
Feb 17, 2012 4.054 4.129 4.000 4.007 932,648 -0.02(-0.50%)
Feb 16, 2012 3.818 4.034 3.808 4.027 622,456 +0.21(+5.48%)
Feb 15, 2012 3.845 3.899 3.805 3.818 420,903 -0.01(-0.18%)
Feb 14, 2012 3.872 3.885 3.758 3.825 438,630 -0.05(-1.39%)
Feb 13, 2012 3.906 3.947 3.866 3.879 417,267 +0.03(+0.70%)
Feb 10, 2012 3.893 3.893 3.812 3.852 555,003 -0.08(-2.06%)
Feb 09, 2012 4.014 4.014 3.920 3.933 461,452 -0.08(-2.02%)
Feb 08, 2012 4.000 4.048 3.933 4.014 706,809 +0.01(+0.34%)
Feb 07, 2012 3.994 4.048 3.980 4.000 373,700 -0.01(-0.34%)
Feb 06, 2012 4.027 4.061 3.960 4.014 443,228 -0.04(-1.00%)
Feb 03, 2012 4.021 4.075 3.960 4.054 950,150 +0.12(+3.09%)
Feb 02, 2012 3.866 3.980 3.825 3.933 820,923 +0.06(+1.57%)
Feb 01, 2012 3.764 3.899 3.717 3.872 1,041,619 +0.16(+4.17%)
Jan 31, 2012 3.757 3.818 3.704 3.717 617,727 -0.01(-0.36%)
Jan 30, 2012 3.704 3.757 3.657 3.731 675,999 -0.01(-0.36%)
Jan 27, 2012 3.731 3.771 3.697 3.744 872,392 -0.01(-0.36%)
Jan 26, 2012 3.905 3.905 3.657 3.757 1,061,853 -0.13(-3.45%)
Jan 25, 2012 3.798 3.929 3.690 3.892 1,068,115 -0.03(-0.68%)
Jan 24, 2012 3.845 3.952 3.778 3.918 741,329 +0.05(+1.39%)
Jan 23, 2012 3.925 3.992 3.865 3.865 699,871 -0.08(-2.04%)
Jan 20, 2012 3.858 3.965 3.831 3.945 754,146 +0.07(+1.91%)
Jan 19, 2012 3.945 3.952 3.831 3.871 822,990 -0.05(-1.20%)
Jan 18, 2012 3.865 3.925 3.811 3.918 769,159 +0.05(+1.39%)
Jan 17, 2012 4.033 4.033 3.825 3.865 1,200,071 -0.15(-3.84%)
Jan 13, 2012 3.939 4.026 3.871 4.019 998,459 +0.01(+0.34%)
Jan 12, 2012 3.898 4.026 3.818 4.006 1,033,762 +0.13(+3.29%)
Jan 11, 2012 3.831 3.905 3.798 3.878 956,612 +0.02(+0.52%)
Jan 10, 2012 3.939 3.959 3.845 3.858 1,181,376 +0.00(+0.00%)
Jan 09, 2012 3.892 3.905 3.845 3.858 1,236,000 +0.01(+0.17%)
Jan 06, 2012 3.871 3.932 3.778 3.851 891,129 -0.03(-0.69%)
Jan 05, 2012 3.757 3.952 3.690 3.878 1,945,366 +0.09(+2.48%)
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.