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 (%)
Jun 30, 2017 10.16 10.16 9.933 10.03 570,428 -0.09(-0.94%)
Jun 29, 2017 10.22 10.23 9.972 10.12 506,329 +0.09(+0.95%)
Jun 28, 2017 9.917 10.04 9.901 10.03 464,422 +0.17(+1.77%)
Jun 27, 2017 9.838 9.941 9.743 9.854 753,769 +0.07(+0.73%)
Jun 26, 2017 9.759 9.862 9.684 9.783 439,709 +0.02(+0.24%)
Jun 23, 2017 9.885 9.893 9.727 9.759 1,472,993 -0.07(-0.72%)
Jun 22, 2017 9.846 9.925 9.759 9.830 364,871 -0.02(-0.24%)
Jun 21, 2017 10.00 10.02 9.846 9.854 488,724 -0.13(-1.27%)
Jun 20, 2017 10.09 10.11 9.972 9.980 380,993 -0.13(-1.33%)
Jun 19, 2017 10.28 10.35 10.10 10.11 574,675 -0.09(-0.85%)
Jun 16, 2017 10.29 10.38 10.19 10.20 1,609,387 -0.21(-2.05%)
Jun 15, 2017 10.35 10.57 10.30 10.42 462,085 -0.01(-0.08%)
Jun 14, 2017 10.35 10.42 10.15 10.42 590,171 -0.01(-0.08%)
Jun 13, 2017 10.45 10.56 10.33 10.43 715,925 +0.06(+0.61%)
Jun 12, 2017 10.41 10.63 10.30 10.37 959,357 -0.02(-0.23%)
Jun 09, 2017 10.16 10.43 10.11 10.39 2,010,242 +0.29(+2.90%)
Jun 08, 2017 9.846 10.25 9.822 10.10 1,097,603 +0.23(+2.32%)
Jun 07, 2017 9.814 9.917 9.790 9.870 437,415 +0.09(+0.97%)
Jun 06, 2017 9.751 9.870 9.680 9.775 497,162 -0.09(-0.96%)
Jun 05, 2017 9.862 9.972 9.854 9.870 473,332 +0.03(+0.32%)
Jun 02, 2017 9.909 10.09 9.806 9.838 1,176,182 -0.11(-1.11%)
Jun 01, 2017 9.759 9.957 9.656 9.949 563,496 +0.24(+2.44%)
May 31, 2017 9.783 9.783 9.532 9.711 736,450 -0.06(-0.57%)
May 30, 2017 9.822 9.838 9.632 9.767 574,326 -0.09(-0.96%)
May 26, 2017 9.909 9.925 9.822 9.862 331,749 -0.09(-0.87%)
May 25, 2017 9.949 10.02 9.846 9.949 332,525 +0.01(+0.08%)
May 24, 2017 9.964 10.02 9.830 9.941 428,218 +0.00(+0.00%)
May 23, 2017 9.846 9.980 9.727 9.941 434,261 +0.13(+1.29%)
May 22, 2017 9.790 9.838 9.664 9.814 459,168 +0.08(+0.81%)
May 19, 2017 9.862 9.941 9.711 9.735 708,391 -0.13(-1.28%)
May 18, 2017 9.711 9.897 9.710 9.862 627,503 +0.14(+1.46%)
May 17, 2017 10.24 10.04 9.632 9.719 548,918 -0.52(-5.10%)
May 16, 2017 10.21 10.24 10.10 10.24 442,626 +0.06(+0.62%)
May 15, 2017 10.13 10.22 10.09 10.18 355,731 +0.10(+1.02%)
May 12, 2017 9.980 10.13 9.933 10.08 635,332 +0.02(+0.24%)
May 11, 2017 10.12 10.15 9.901 10.05 634,464 -0.13(-1.32%)
May 10, 2017 10.13 10.23 10.10 10.19 359,373 +0.03(+0.31%)
May 09, 2017 10.27 10.37 10.11 10.15 551,658 -0.07(-0.70%)
May 08, 2017 10.19 10.25 10.16 10.23 308,919 +0.04(+0.39%)
May 05, 2017 10.27 10.27 10.05 10.19 411,944 -0.05(-0.46%)
May 04, 2017 10.34 10.34 10.15 10.23 457,453 -0.01(-0.08%)
May 03, 2017 10.10 10.28 10.03 10.24 516,335 +0.09(+0.86%)
May 02, 2017 10.26 10.29 10.09 10.15 350,334 -0.11(-1.07%)
May 01, 2017 10.17 10.30 10.07 10.26 506,481 +0.12(+1.16%)
Apr 28, 2017 10.43 10.43 10.15 10.15 507,669 -0.24(-2.27%)
Apr 27, 2017 10.64 10.68 10.37 10.38 454,797 -0.20(-1.86%)
Apr 26, 2017 10.46 10.67 10.44 10.58 627,785 +0.13(+1.20%)
Apr 25, 2017 10.44 10.52 10.34 10.45 747,883 +0.14(+1.37%)
Apr 24, 2017 10.50 10.55 10.19 10.31 1,106,321 +0.09(+0.92%)
Apr 21, 2017 10.19 10.26 10.09 10.22 639,315 -0.05(-0.54%)
Apr 20, 2017 10.03 10.29 10.01 10.27 636,526 +0.31(+3.08%)
Apr 19, 2017 10.00 10.10 9.911 9.966 446,346 +0.06(+0.56%)
Apr 18, 2017 9.785 9.911 9.683 9.911 855,524 +0.01(+0.08%)
Apr 17, 2017 9.675 9.911 9.621 9.903 364,314 +0.25(+2.61%)
Apr 13, 2017 9.918 10.02 9.651 9.651 819,311 -0.32(-3.23%)
Apr 12, 2017 10.12 10.16 9.903 9.973 385,856 -0.17(-1.70%)
Apr 11, 2017 9.887 10.15 9.863 10.15 521,727 +0.20(+2.06%)
Apr 10, 2017 10.19 10.19 9.891 9.942 502,691 -0.24(-2.32%)
Apr 07, 2017 10.08 10.19 10.04 10.18 528,798 +0.02(+0.15%)
Apr 06, 2017 10.00 10.19 9.926 10.16 415,791 +0.15(+1.49%)
Apr 05, 2017 10.34 10.44 9.981 10.01 552,552 -0.24(-2.38%)
Apr 04, 2017 10.17 10.26 10.15 10.26 467,470 +0.02(+0.15%)
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.