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 (%)
May 30, 2003 8.380 8.438 8.347 8.438 88,364 +0.10(+1.17%)
May 29, 2003 8.380 8.412 8.263 8.341 80,513 -0.01(-0.08%)
May 28, 2003 8.315 8.399 8.230 8.347 121,462 +0.03(+0.31%)
May 27, 2003 8.217 8.380 8.185 8.321 78,973 +0.06(+0.71%)
May 23, 2003 8.107 8.315 8.055 8.263 26,324 +0.13(+1.60%)
May 22, 2003 8.087 8.165 8.055 8.133 53,419 +0.00(+0.00%)
May 21, 2003 8.120 8.159 8.087 8.133 31,250 -0.01(-0.16%)
May 20, 2003 8.022 8.152 7.964 8.146 77,126 +0.18(+2.28%)
May 19, 2003 8.074 8.237 7.964 7.964 71,276 -0.16(-1.92%)
May 16, 2003 8.211 8.399 8.120 8.120 100,680 -0.18(-2.11%)
May 15, 2003 8.250 8.380 8.185 8.295 75,125 +0.01(+0.08%)
May 14, 2003 8.328 8.425 8.282 8.289 64,657 +0.01(+0.16%)
May 13, 2003 8.295 8.328 8.263 8.276 88,056 -0.03(-0.39%)
May 12, 2003 8.230 8.412 8.230 8.308 63,579 +0.11(+1.35%)
May 09, 2003 8.230 8.360 8.185 8.198 41,411 -0.03(-0.39%)
May 08, 2003 8.315 8.315 8.152 8.230 44,490 -0.02(-0.24%)
May 07, 2003 8.087 8.315 8.087 8.250 68,351 +0.13(+1.60%)
May 06, 2003 8.081 8.120 8.029 8.120 66,658 +0.04(+0.48%)
May 05, 2003 8.113 8.120 7.951 8.081 37,870 +0.01(+0.16%)
May 02, 2003 7.912 8.100 7.860 8.068 90,673 +0.21(+2.64%)
May 01, 2003 7.840 7.951 7.762 7.860 58,499 +0.01(+0.17%)
Apr 30, 2003 7.847 8.120 7.750 7.847 85,131 +0.05(+0.58%)
Apr 29, 2003 7.912 7.925 7.801 7.801 61,732 -0.12(-1.48%)
Apr 28, 2003 7.711 7.925 7.698 7.918 76,049 +0.21(+2.70%)
Apr 25, 2003 7.782 7.795 7.704 7.711 51,109 -0.06(-0.84%)
Apr 24, 2003 7.847 7.860 7.762 7.775 56,497 -0.06(-0.75%)
Apr 23, 2003 7.795 7.860 7.769 7.834 120,539 +0.04(+0.50%)
Apr 22, 2003 7.762 7.827 7.737 7.795 118,230 +0.01(+0.08%)
Apr 21, 2003 7.860 7.860 7.762 7.788 65,426 -0.01(-0.08%)
Apr 17, 2003 7.795 7.795 7.698 7.795 149,788 +0.01(+0.17%)
Apr 16, 2003 8.055 8.055 7.775 7.782 56,190 -0.21(-2.60%)
Apr 15, 2003 8.003 8.081 7.925 7.990 435,819 +0.07(+0.90%)
Apr 14, 2003 7.730 7.918 7.691 7.918 54,342 +0.25(+3.22%)
Apr 11, 2003 7.724 7.795 7.639 7.672 69,121 +0.01(+0.17%)
Apr 10, 2003 7.659 7.840 7.659 7.659 45,721 +0.06(+0.86%)
Apr 09, 2003 7.814 7.912 7.587 7.594 91,443 -0.23(-2.91%)
Apr 08, 2003 7.724 7.847 7.698 7.821 30,789 +0.09(+1.18%)
Apr 07, 2003 7.698 7.860 7.646 7.730 74,509 +0.10(+1.28%)
Apr 04, 2003 7.633 7.762 7.600 7.633 52,341 -0.06(-0.84%)
Apr 03, 2003 7.633 7.737 7.542 7.698 82,822 -0.07(-0.92%)
Apr 02, 2003 7.665 7.782 7.535 7.769 88,364 +0.00(+0.00%)
Apr 01, 2003 7.633 7.769 7.516 7.769 57,267 +0.20(+2.66%)
Mar 31, 2003 7.600 7.704 7.548 7.568 101,449 -0.05(-0.60%)
Mar 28, 2003 7.633 7.659 7.613 7.613 59,884 -0.05(-0.59%)
Mar 27, 2003 7.496 7.659 7.470 7.659 79,897 +0.03(+0.34%)
Mar 26, 2003 7.698 7.730 7.633 7.633 76,202 -0.11(-1.43%)
Mar 25, 2003 7.892 7.925 7.698 7.743 80,975 -0.13(-1.65%)
Mar 24, 2003 7.970 7.990 7.866 7.873 30,327 -0.12(-1.46%)
Mar 21, 2003 7.925 8.055 7.860 7.990 106,838 +0.03(+0.41%)
Mar 20, 2003 7.892 7.957 7.840 7.957 42,181 +0.02(+0.25%)
Mar 19, 2003 7.860 7.957 7.827 7.938 36,023 +0.05(+0.58%)
Mar 18, 2003 7.925 7.925 7.730 7.892 37,100 -0.01(-0.16%)
Mar 17, 2003 7.626 7.925 7.626 7.905 80,821 +0.21(+2.79%)
Mar 14, 2003 7.717 7.775 7.574 7.691 66,504 -0.03(-0.34%)
Mar 13, 2003 7.633 7.717 7.516 7.717 82,668 +0.15(+1.97%)
Mar 12, 2003 7.665 7.665 7.477 7.568 82,360 -0.12(-1.60%)
Mar 11, 2003 7.633 7.756 7.600 7.691 42,796 +0.08(+1.11%)
Mar 10, 2003 7.652 7.762 7.568 7.607 40,333 -0.07(-0.93%)
Mar 07, 2003 7.529 7.775 7.529 7.678 47,415 +0.08(+1.11%)
Mar 06, 2003 7.704 7.762 7.574 7.594 72,354 -0.15(-1.93%)
Mar 05, 2003 7.594 7.788 7.594 7.743 48,800 +0.11(+1.45%)
Mar 04, 2003 7.730 7.756 7.503 7.633 58,191 -0.13(-1.67%)
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.