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 (%)
Oct 31, 2014 6.791 6.885 6.681 6.820 1,373,416 +0.14(+2.07%)
Oct 30, 2014 6.696 6.725 6.535 6.681 629,535 +0.04(+0.55%)
Oct 29, 2014 6.703 6.703 6.320 6.645 668,648 -0.04(-0.55%)
Oct 28, 2014 6.455 6.725 6.375 6.681 820,824 +0.24(+3.74%)
Oct 27, 2014 6.404 6.455 6.419 6.441 262,652 +0.02(+0.34%)
Oct 24, 2014 6.419 6.470 6.382 6.419 244,412 -0.01(-0.11%)
Oct 23, 2014 6.477 6.565 6.419 6.426 356,944 +0.01(+0.11%)
Oct 22, 2014 6.477 6.550 6.411 6.419 296,815 -0.04(-0.56%)
Oct 21, 2014 6.389 6.484 6.379 6.455 368,332 +0.09(+1.49%)
Oct 20, 2014 6.331 6.430 6.331 6.360 366,566 +0.02(+0.35%)
Oct 17, 2014 6.572 6.586 6.317 6.338 740,992 -0.16(-2.47%)
Oct 16, 2014 6.287 6.565 6.251 6.499 781,697 +0.10(+1.60%)
Oct 15, 2014 6.477 6.477 6.112 6.397 1,336,833 -0.13(-2.01%)
Oct 14, 2014 6.441 6.586 6.404 6.528 850,479 +0.15(+2.40%)
Oct 13, 2014 6.265 6.484 6.265 6.375 735,132 +0.10(+1.63%)
Oct 10, 2014 6.222 6.419 6.214 6.273 566,846 +0.04(+0.58%)
Oct 09, 2014 6.397 6.397 6.214 6.236 740,749 -0.16(-2.51%)
Oct 08, 2014 6.083 6.411 6.083 6.397 1,498,551 +0.30(+4.90%)
Oct 07, 2014 6.105 6.120 6.032 6.098 639,337 -0.01(-0.24%)
Oct 06, 2014 6.178 6.178 6.098 6.112 273,853 -0.05(-0.83%)
Oct 03, 2014 6.229 6.258 6.149 6.163 287,518 +0.01(+0.12%)
Oct 02, 2014 6.112 6.193 6.076 6.156 308,974 +0.05(+0.84%)
Oct 01, 2014 6.134 6.207 6.083 6.105 595,212 -0.01(-0.24%)
Sep 30, 2014 6.236 6.236 6.120 6.120 553,104 -0.10(-1.64%)
Sep 29, 2014 6.200 6.287 6.185 6.222 328,926 -0.05(-0.81%)
Sep 26, 2014 6.273 6.324 6.251 6.273 258,140 +0.00(+0.00%)
Sep 25, 2014 6.287 6.324 6.211 6.273 595,337 -0.04(-0.69%)
Sep 24, 2014 6.295 6.375 6.273 6.317 410,811 +0.00(+0.00%)
Sep 23, 2014 6.397 6.462 6.317 6.317 467,691 -0.09(-1.48%)
Sep 22, 2014 6.513 6.521 6.411 6.411 429,736 -0.12(-1.90%)
Sep 19, 2014 6.645 6.747 6.535 6.535 1,084,372 -0.10(-1.54%)
Sep 18, 2014 6.521 6.703 6.492 6.637 331,268 +0.13(+2.02%)
Sep 17, 2014 6.477 6.579 6.444 6.506 344,545 +0.04(+0.56%)
Sep 16, 2014 6.535 6.586 6.470 6.470 334,710 -0.09(-1.44%)
Sep 15, 2014 6.652 6.710 6.535 6.565 428,187 -0.11(-1.64%)
Sep 12, 2014 6.652 6.725 6.608 6.674 439,545 +0.02(+0.33%)
Sep 11, 2014 6.506 6.667 6.506 6.652 500,326 +0.10(+1.56%)
Sep 10, 2014 6.441 6.557 6.441 6.550 276,136 +0.09(+1.47%)
Sep 09, 2014 6.535 6.535 6.433 6.455 350,218 -0.10(-1.56%)
Sep 08, 2014 6.550 6.601 6.499 6.557 193,978 +0.01(+0.11%)
Sep 05, 2014 6.499 6.572 6.448 6.550 313,190 +0.02(+0.34%)
Sep 04, 2014 6.528 6.623 6.513 6.528 270,450 +0.01(+0.11%)
Sep 03, 2014 6.565 6.594 6.484 6.521 354,401 -0.01(-0.11%)
Sep 02, 2014 6.484 6.565 6.477 6.528 376,691 +0.07(+1.02%)
Aug 29, 2014 6.426 6.462 6.462 6.462 256,788 +0.03(+0.45%)
Aug 28, 2014 6.462 6.484 6.382 6.433 303,212 -0.04(-0.56%)
Aug 27, 2014 6.492 6.495 6.448 6.470 301,346 -0.01(-0.23%)
Aug 26, 2014 6.426 6.492 6.404 6.484 586,455 +0.04(+0.68%)
Aug 25, 2014 6.492 6.506 6.411 6.441 408,113 -0.01(-0.11%)
Aug 22, 2014 6.382 6.455 6.353 6.448 655,344 +0.06(+0.91%)
Aug 21, 2014 6.324 6.411 6.258 6.389 459,077 +0.05(+0.81%)
Aug 20, 2014 6.346 6.368 6.300 6.338 314,063 -0.04(-0.57%)
Aug 19, 2014 6.382 6.419 6.353 6.375 813,555 -0.01(-0.23%)
Aug 18, 2014 6.346 6.404 6.331 6.389 708,888 +0.11(+1.74%)
Aug 15, 2014 6.368 6.389 6.244 6.280 566,769 -0.01(-0.12%)
Aug 14, 2014 6.346 6.404 6.287 6.287 253,217 -0.07(-1.15%)
Aug 13, 2014 6.280 6.368 6.265 6.360 242,863 +0.09(+1.51%)
Aug 12, 2014 6.317 6.375 6.251 6.265 319,288 -0.07(-1.15%)
Aug 11, 2014 6.236 6.346 6.178 6.338 461,787 +0.14(+2.24%)
Aug 08, 2014 6.273 6.273 6.200 6.200 2,646,295 -0.07(-1.16%)
Aug 07, 2014 6.317 6.368 6.236 6.273 456,242 -0.04(-0.58%)
Aug 06, 2014 6.229 6.353 6.229 6.309 580,968 +0.04(+0.70%)
Aug 05, 2014 6.214 6.317 6.207 6.265 361,152 +0.03(+0.47%)
Aug 04, 2014 6.185 6.265 6.127 6.236 539,663 +0.04(+0.71%)
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.