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, 2012 4.485 4.499 4.437 4.485 718,692 +0.01(+0.31%)
Oct 26, 2012 4.465 4.472 4.472 4.472 752,053 -0.01(-0.15%)
Oct 25, 2012 4.547 4.568 4.396 4.479 1,002,760 -0.02(-0.46%)
Oct 24, 2012 4.657 4.677 4.472 4.499 946,215 -0.15(-3.24%)
Oct 23, 2012 4.602 4.653 4.547 4.650 546,738 +0.03(+0.59%)
Oct 19, 2012 4.657 4.670 4.595 4.622 800,133 -0.05(-1.17%)
Oct 18, 2012 4.752 4.759 4.670 4.677 1,042,348 -0.07(-1.44%)
Oct 17, 2012 4.677 4.752 4.663 4.746 891,634 +0.08(+1.61%)
Oct 16, 2012 4.794 4.794 4.657 4.670 1,312,162 -0.10(-2.15%)
Oct 15, 2012 4.814 4.828 4.739 4.773 638,515 -0.02(-0.43%)
Oct 12, 2012 4.794 4.855 4.773 4.794 1,440,370 -0.06(-1.27%)
Oct 11, 2012 4.917 4.917 4.828 4.855 865,895 -0.01(-0.14%)
Oct 10, 2012 4.889 4.910 4.841 4.862 1,010,225 -0.03(-0.70%)
Oct 09, 2012 4.965 4.985 4.883 4.896 803,630 -0.08(-1.52%)
Oct 08, 2012 4.958 4.999 4.941 4.972 675,511 -0.03(-0.55%)
Oct 05, 2012 4.978 5.067 4.951 4.999 649,011 +0.05(+1.11%)
Oct 04, 2012 4.889 4.982 4.848 4.944 594,167 +0.07(+1.40%)
Oct 03, 2012 4.903 4.910 4.841 4.876 844,977 -0.01(-0.28%)
Oct 02, 2012 4.883 4.917 4.862 4.889 726,757 +0.02(+0.42%)
Oct 01, 2012 4.862 4.910 4.828 4.869 417,905 +0.04(+0.85%)
Sep 28, 2012 4.862 4.903 4.819 4.828 519,329 -0.07(-1.40%)
Sep 27, 2012 4.876 4.944 4.828 4.896 935,371 +0.03(+0.70%)
Sep 26, 2012 4.903 4.944 4.841 4.862 880,974 -0.03(-0.70%)
Sep 25, 2012 4.978 5.033 4.862 4.896 1,221,756 -0.06(-1.24%)
Sep 24, 2012 4.773 5.033 4.773 4.958 1,084,354 -0.10(-1.90%)
Sep 21, 2012 5.061 5.109 5.026 5.054 1,747,222 +0.06(+1.23%)
Sep 20, 2012 5.020 5.054 4.972 4.992 485,518 -0.08(-1.49%)
Sep 19, 2012 5.095 5.126 5.033 5.067 594,008 -0.03(-0.54%)
Sep 18, 2012 5.033 5.102 5.013 5.095 359,377 +0.06(+1.22%)
Sep 17, 2012 5.122 5.163 5.006 5.033 557,973 -0.14(-2.65%)
Sep 14, 2012 5.061 5.211 5.040 5.170 694,835 +0.13(+2.58%)
Sep 13, 2012 4.937 5.067 4.876 5.040 641,713 +0.11(+2.22%)
Sep 12, 2012 4.937 4.944 4.889 4.931 453,096 +0.02(+0.42%)
Sep 11, 2012 4.931 4.992 4.910 4.910 674,060 +0.00(+0.00%)
Sep 10, 2012 5.033 5.054 4.903 4.910 994,510 -0.13(-2.58%)
Sep 07, 2012 5.013 5.067 4.978 5.040 677,043 +0.06(+1.24%)
Sep 06, 2012 4.883 5.006 4.876 4.978 812,727 +0.12(+2.39%)
Sep 05, 2012 4.848 4.889 4.759 4.862 637,824 +0.03(+0.71%)
Sep 04, 2012 4.759 4.862 4.725 4.828 547,883 +0.06(+1.29%)
Aug 31, 2012 4.807 4.807 4.725 4.766 404,759 +0.01(+0.14%)
Aug 30, 2012 4.787 4.787 4.718 4.759 324,064 -0.05(-1.14%)
Aug 29, 2012 4.759 4.821 4.752 4.814 541,266 +0.09(+1.88%)
Aug 27, 2012 4.732 4.752 4.677 4.725 350,712 +0.02(+0.44%)
Aug 24, 2012 4.663 4.739 4.663 4.705 336,908 +0.03(+0.59%)
Aug 23, 2012 4.780 4.780 4.677 4.677 589,739 -0.10(-2.15%)
Aug 22, 2012 4.841 4.848 4.773 4.780 400,105 -0.07(-1.41%)
Aug 21, 2012 4.835 4.931 4.807 4.848 501,298 +0.01(+0.28%)
Aug 20, 2012 4.794 4.841 4.780 4.835 539,966 +0.04(+0.86%)
Aug 17, 2012 4.759 4.794 4.725 4.794 693,907 +0.05(+1.01%)
Aug 16, 2012 4.711 4.752 4.663 4.746 435,422 +0.05(+1.02%)
Aug 15, 2012 4.698 4.739 4.687 4.698 438,017 -0.01(-0.29%)
Aug 14, 2012 4.711 4.732 4.691 4.711 741,220 +0.03(+0.73%)
Aug 13, 2012 4.657 4.705 4.615 4.677 353,599 +0.01(+0.29%)
Aug 10, 2012 4.705 4.718 4.650 4.663 283,309 -0.06(-1.30%)
Aug 09, 2012 4.725 4.766 4.718 4.725 346,826 -0.01(-0.29%)
Aug 08, 2012 4.725 4.780 4.725 4.739 496,866 -0.01(-0.29%)
Aug 07, 2012 4.773 4.807 4.746 4.752 1,052,250 +0.01(+0.14%)
Aug 06, 2012 4.725 4.794 4.718 4.746 629,967 +0.02(+0.43%)
Aug 03, 2012 4.650 4.749 4.622 4.725 856,026 +0.16(+3.45%)
Aug 02, 2012 4.718 4.718 4.554 4.568 594,364 -0.16(-3.33%)
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.