Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2015 7.230 7.312 7.132 7.162 426,657 +0.01(+0.10%)
Jun 29, 2015 7.289 7.379 7.155 7.155 458,315 -0.19(-2.64%)
Jun 26, 2015 7.312 7.371 7.301 7.349 889,566 +0.04(+0.61%)
Jun 25, 2015 7.282 7.357 7.237 7.304 538,851 +0.04(+0.62%)
Jun 24, 2015 7.267 7.319 7.237 7.259 306,128 -0.04(-0.61%)
Jun 23, 2015 7.192 7.312 7.192 7.304 629,810 +0.12(+1.66%)
Jun 22, 2015 7.147 7.259 7.103 7.185 604,467 +0.07(+1.05%)
Jun 19, 2015 7.095 7.147 7.073 7.110 1,481,536 +0.03(+0.42%)
Jun 18, 2015 7.013 7.088 6.931 7.080 446,915 +0.09(+1.28%)
Jun 17, 2015 7.132 7.140 6.968 6.991 493,601 -0.10(-1.47%)
Jun 16, 2015 7.058 7.140 7.043 7.095 727,049 +0.00(+0.00%)
Jun 15, 2015 7.065 7.140 6.976 7.095 735,164 -0.05(-0.73%)
Jun 12, 2015 7.147 7.162 7.073 7.147 348,891 -0.01(-0.10%)
Jun 11, 2015 7.095 7.162 7.028 7.155 604,356 +0.07(+0.95%)
Jun 10, 2015 7.058 7.200 7.028 7.088 713,740 +0.10(+1.39%)
Jun 09, 2015 6.946 7.035 6.893 6.991 814,484 +0.06(+0.86%)
Jun 08, 2015 6.931 6.968 6.893 6.931 334,129 -0.02(-0.32%)
Jun 05, 2015 6.886 6.991 6.856 6.953 553,948 +0.12(+1.75%)
Jun 04, 2015 6.908 6.953 6.819 6.834 339,572 -0.12(-1.72%)
Jun 03, 2015 6.886 7.006 6.871 6.953 452,844 +0.08(+1.20%)
Jun 02, 2015 6.774 6.927 6.744 6.871 467,274 +0.10(+1.43%)
Jun 01, 2015 6.826 6.826 6.684 6.774 397,890 -0.02(-0.33%)
May 29, 2015 6.834 6.834 6.699 6.796 923,819 -0.03(-0.44%)
May 28, 2015 6.796 6.826 6.740 6.826 278,397 +0.02(+0.33%)
May 27, 2015 6.752 6.819 6.684 6.804 379,940 +0.09(+1.33%)
May 26, 2015 6.811 6.819 6.625 6.714 602,444 -0.10(-1.53%)
May 22, 2015 6.886 6.819 6.819 6.819 362,184 -0.04(-0.65%)
May 21, 2015 6.879 6.923 6.811 6.864 210,052 -0.01(-0.11%)
May 20, 2015 6.908 6.908 6.826 6.871 341,562 -0.04(-0.54%)
May 19, 2015 6.864 6.931 6.834 6.908 419,184 +0.07(+0.98%)
May 18, 2015 6.677 6.841 6.677 6.841 379,293 +0.17(+2.58%)
May 15, 2015 6.744 6.781 6.632 6.669 359,237 -0.10(-1.54%)
May 14, 2015 6.774 6.804 6.707 6.774 359,647 +0.05(+0.78%)
May 13, 2015 6.774 6.804 6.684 6.722 357,857 -0.07(-0.99%)
May 12, 2015 6.811 6.871 6.692 6.789 491,874 -0.02(-0.33%)
May 11, 2015 6.781 6.849 6.737 6.811 331,660 +0.06(+0.88%)
May 08, 2015 6.811 6.811 6.699 6.752 346,636 +0.02(+0.33%)
May 07, 2015 6.767 6.804 6.707 6.729 241,249 -0.04(-0.66%)
May 06, 2015 6.744 6.781 6.684 6.774 388,342 +0.07(+1.00%)
May 05, 2015 6.744 6.825 6.670 6.707 739,974 -0.03(-0.44%)
May 04, 2015 6.685 6.751 6.662 6.736 314,087 +0.08(+1.22%)
May 01, 2015 6.729 6.788 6.610 6.655 778,307 -0.03(-0.44%)
Apr 30, 2015 6.862 6.889 6.685 6.685 874,558 -0.17(-2.49%)
Apr 29, 2015 6.788 6.855 6.759 6.855 647,058 +0.06(+0.87%)
Apr 28, 2015 6.447 6.825 6.447 6.796 404,935 +0.20(+3.03%)
Apr 27, 2015 6.655 6.744 6.566 6.596 472,284 -0.05(-0.78%)
Apr 24, 2015 6.714 6.729 6.633 6.647 256,717 -0.06(-0.88%)
Apr 23, 2015 6.729 6.751 6.685 6.707 216,175 -0.05(-0.77%)
Apr 22, 2015 6.766 6.825 6.692 6.759 283,761 +0.00(+0.00%)
Apr 21, 2015 6.722 6.781 6.692 6.759 353,072 +0.04(+0.66%)
Apr 20, 2015 6.647 6.751 6.618 6.714 241,431 +0.12(+1.80%)
Apr 17, 2015 6.699 6.729 6.581 6.596 384,553 -0.15(-2.20%)
Apr 16, 2015 6.744 6.781 6.692 6.744 410,448 -0.04(-0.55%)
Apr 15, 2015 6.736 6.840 6.699 6.781 458,299 +0.05(+0.77%)
Apr 14, 2015 6.781 6.781 6.670 6.729 652,682 -0.04(-0.66%)
Apr 13, 2015 6.714 6.796 6.685 6.773 299,112 +0.06(+0.88%)
Apr 10, 2015 6.699 6.740 6.640 6.714 208,486 +0.04(+0.56%)
Apr 09, 2015 6.670 6.707 6.588 6.677 369,935 +0.01(+0.11%)
Apr 08, 2015 6.692 6.736 6.662 6.670 333,174 -0.01(-0.22%)
Apr 07, 2015 6.677 6.744 6.655 6.685 271,339 -0.01(-0.22%)
Apr 06, 2015 6.647 6.729 6.573 6.699 248,978 -0.01(-0.22%)
Apr 02, 2015 6.662 6.714 6.714 6.714 436,390 +0.05(+0.78%)
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.