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 (%)
Apr 29, 2011 4.161 4.167 4.081 4.108 563,720 -0.05(-1.12%)
Apr 28, 2011 4.134 4.181 4.095 4.154 480,697 +0.01(+0.16%)
Apr 27, 2011 4.101 4.154 4.095 4.148 497,277 +0.05(+1.13%)
Apr 26, 2011 3.983 4.154 3.983 4.101 910,169 +0.13(+3.15%)
Apr 25, 2011 3.969 3.989 3.930 3.976 1,078,659 +0.05(+1.34%)
Apr 21, 2011 3.910 3.924 3.824 3.923 884,674 +0.04(+1.02%)
Apr 20, 2011 4.121 4.121 3.857 3.884 1,175,216 -0.18(-4.38%)
Apr 19, 2011 4.141 4.148 4.029 4.062 795,618 -0.05(-1.12%)
Apr 18, 2011 4.128 4.180 4.088 4.108 467,628 -0.08(-1.89%)
Apr 15, 2011 4.141 4.207 4.121 4.187 748,102 +0.04(+0.95%)
Apr 14, 2011 4.154 4.174 4.088 4.148 890,162 -0.02(-0.47%)
Apr 13, 2011 4.319 4.339 4.134 4.167 838,320 -0.11(-2.47%)
Apr 12, 2011 4.312 4.352 4.266 4.273 695,789 -0.07(-1.52%)
Apr 11, 2011 4.385 4.431 4.312 4.339 641,011 -0.06(-1.35%)
Apr 08, 2011 4.616 4.616 4.372 4.398 1,372,953 -0.19(-4.17%)
Apr 07, 2011 4.556 4.616 4.517 4.589 600,626 +0.05(+1.02%)
Apr 06, 2011 4.550 4.583 4.484 4.543 1,080,350 +0.03(+0.73%)
Apr 05, 2011 4.510 4.537 4.484 4.510 804,687 -0.01(-0.15%)
Apr 04, 2011 4.497 4.523 4.490 4.517 855,607 +0.02(+0.44%)
Apr 01, 2011 4.530 4.543 4.471 4.497 1,313,170 -0.02(-0.44%)
Mar 31, 2011 4.411 4.537 4.378 4.517 1,278,257 +0.09(+2.09%)
Mar 30, 2011 4.266 4.431 4.227 4.424 1,022,727 +0.18(+4.19%)
Mar 29, 2011 4.154 4.266 4.154 4.246 911,846 +0.08(+1.90%)
Mar 28, 2011 4.134 4.174 4.108 4.167 750,396 +0.03(+0.80%)
Mar 25, 2011 4.062 4.167 4.035 4.134 1,083,602 +0.11(+2.62%)
Mar 24, 2011 4.082 4.088 4.022 4.029 999,341 -0.04(-0.97%)
Mar 23, 2011 4.154 4.161 4.055 4.068 709,041 -0.11(-2.68%)
Mar 22, 2011 4.260 4.312 4.151 4.180 737,122 -0.07(-1.71%)
Mar 21, 2011 4.266 4.280 4.246 4.253 639,443 +0.05(+1.10%)
Mar 18, 2011 4.207 4.240 4.154 4.207 1,418,529 +0.04(+0.95%)
Mar 17, 2011 4.187 4.194 4.108 4.167 589,546 +0.03(+0.80%)
Mar 16, 2011 4.115 4.167 4.042 4.134 929,969 +0.01(+0.32%)
Mar 15, 2011 4.068 4.154 4.055 4.121 1,034,873 +0.00(+0.00%)
Mar 14, 2011 4.035 4.141 4.016 4.121 787,736 +0.04(+0.97%)
Mar 11, 2011 4.075 4.134 4.062 4.082 626,986 +0.01(+0.32%)
Mar 10, 2011 4.194 4.194 4.062 4.068 864,550 -0.17(-4.04%)
Mar 09, 2011 4.279 4.332 4.227 4.240 419,480 -0.03(-0.77%)
Mar 08, 2011 4.134 4.306 4.134 4.273 476,912 +0.13(+3.18%)
Mar 07, 2011 4.180 4.213 4.095 4.141 682,598 -0.01(-0.32%)
Mar 04, 2011 4.187 4.200 4.062 4.154 969,656 -0.04(-0.94%)
Mar 03, 2011 4.174 4.233 4.148 4.194 643,483 +0.07(+1.60%)
Mar 02, 2011 4.167 4.210 4.049 4.128 716,433 -0.05(-1.26%)
Mar 01, 2011 4.326 4.345 4.141 4.180 1,018,112 -0.14(-3.21%)
Feb 28, 2011 4.365 4.418 4.273 4.319 602,294 -0.03(-0.61%)
Feb 25, 2011 4.240 4.391 4.220 4.345 566,955 +0.11(+2.65%)
Feb 24, 2011 4.286 4.361 4.187 4.233 821,677 -0.07(-1.53%)
Feb 23, 2011 4.299 4.345 4.246 4.299 987,229 -0.01(-0.15%)
Feb 22, 2011 4.339 4.408 4.286 4.306 921,397 -0.10(-2.25%)
Feb 18, 2011 4.345 4.411 4.312 4.405 603,511 +0.08(+1.83%)
Feb 17, 2011 4.200 4.359 4.167 4.326 1,167,165 +0.13(+2.98%)
Feb 16, 2011 4.174 4.200 4.095 4.200 1,355,896 +0.06(+1.43%)
Feb 15, 2011 4.227 4.240 4.115 4.141 941,032 -0.07(-1.72%)
Feb 14, 2011 4.326 4.352 4.213 4.213 797,117 -0.13(-2.89%)
Feb 11, 2011 4.220 4.345 4.220 4.339 785,839 +0.11(+2.49%)
Feb 10, 2011 4.233 4.286 4.220 4.233 420,171 -0.02(-0.47%)
Feb 09, 2011 4.273 4.319 4.220 4.253 815,506 -0.05(-1.07%)
Feb 08, 2011 4.306 4.319 4.253 4.299 1,106,167 -0.01(-0.31%)
Feb 07, 2011 4.312 4.451 4.296 4.312 685,944 -0.01(-0.15%)
Feb 04, 2011 4.293 4.319 4.240 4.319 549,868 +0.07(+1.55%)
Feb 03, 2011 4.253 4.299 4.220 4.253 1,123,696 +0.01(+0.16%)
Feb 02, 2011 4.299 4.339 4.233 4.246 563,435 -0.08(-1.83%)
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.