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

First Commonwealth Financial Corp (NY: FCF )

13.86 -0.08 (-0.57%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Feb 29, 2016 6.673 6.731 6.559 6.566 603,314 -0.11(-1.60%)
Feb 26, 2016 6.605 6.712 6.589 6.673 459,113 +0.11(+1.75%)
Feb 25, 2016 6.521 6.559 6.467 6.559 309,787 +0.06(+0.94%)
Feb 24, 2016 6.398 6.513 6.291 6.498 374,229 +0.02(+0.24%)
Feb 23, 2016 6.589 6.589 6.452 6.482 438,217 -0.15(-2.19%)
Feb 22, 2016 6.574 6.650 6.498 6.628 535,714 +0.15(+2.36%)
Feb 19, 2016 6.475 6.536 6.398 6.475 779,693 +0.03(+0.47%)
Feb 18, 2016 6.513 6.559 6.406 6.444 382,360 +0.00(+0.00%)
Feb 17, 2016 6.498 6.551 6.421 6.444 336,330 -0.02(-0.24%)
Feb 16, 2016 6.444 6.505 6.318 6.459 379,179 +0.12(+1.93%)
Feb 12, 2016 6.222 6.337 6.337 6.337 333,846 +0.21(+3.37%)
Feb 11, 2016 6.100 6.199 6.031 6.131 274,249 -0.11(-1.84%)
Feb 10, 2016 6.406 6.467 6.230 6.245 274,450 -0.09(-1.45%)
Feb 09, 2016 6.230 6.391 6.230 6.337 287,949 -0.01(-0.12%)
Feb 08, 2016 6.177 6.360 6.123 6.345 437,698 +0.07(+1.10%)
Feb 05, 2016 6.352 6.444 6.276 6.276 417,211 -0.10(-1.56%)
Feb 04, 2016 6.360 6.536 6.291 6.375 325,226 -0.02(-0.24%)
Feb 03, 2016 6.413 6.413 6.186 6.391 373,609 +0.06(+0.96%)
Feb 02, 2016 6.391 6.391 6.284 6.330 308,628 -0.16(-2.45%)
Feb 01, 2016 6.550 6.557 6.436 6.489 524,596 -0.13(-1.95%)
Jan 29, 2016 6.474 6.618 6.368 6.618 869,955 +0.18(+2.83%)
Jan 28, 2016 6.171 6.489 6.103 6.436 825,811 +0.32(+5.20%)
Jan 27, 2016 5.951 6.140 5.951 6.118 1,253,905 -0.06(-0.98%)
Jan 26, 2016 6.034 6.193 6.012 6.178 384,945 +0.20(+3.30%)
Jan 25, 2016 6.178 6.193 5.966 5.981 679,998 -0.23(-3.66%)
Jan 22, 2016 6.216 6.277 6.148 6.209 359,799 +0.08(+1.24%)
Jan 21, 2016 6.201 6.254 6.103 6.133 489,654 -0.07(-1.10%)
Jan 20, 2016 6.080 6.247 5.989 6.201 491,121 -0.02(-0.24%)
Jan 19, 2016 6.338 6.353 6.156 6.216 395,300 -0.07(-1.09%)
Jan 15, 2016 6.156 6.284 6.284 6.284 693,202 -0.07(-1.07%)
Jan 14, 2016 6.315 6.383 6.209 6.353 441,527 +0.08(+1.33%)
Jan 13, 2016 6.527 6.573 6.239 6.269 393,869 -0.26(-3.95%)
Jan 12, 2016 6.580 6.580 6.421 6.527 330,485 +0.01(+0.12%)
Jan 11, 2016 6.550 6.597 6.482 6.519 297,978 -0.01(-0.12%)
Jan 08, 2016 6.686 6.686 6.512 6.527 748,294 -0.08(-1.26%)
Jan 07, 2016 6.626 6.694 6.576 6.610 612,407 -0.09(-1.36%)
Jan 06, 2016 6.679 6.800 6.671 6.701 504,862 -0.07(-1.01%)
Jan 05, 2016 6.732 6.815 6.694 6.770 449,258 +0.08(+1.25%)
Jan 04, 2016 6.732 6.777 6.656 6.686 795,059 -0.19(-2.76%)
Dec 31, 2015 6.936 6.876 6.876 6.876 362,628 -0.08(-1.20%)
Dec 30, 2015 7.035 7.043 6.959 6.959 333,511 -0.08(-1.18%)
Dec 29, 2015 6.974 7.043 6.952 7.043 325,842 +0.11(+1.64%)
Dec 28, 2015 6.936 6.952 6.838 6.929 339,597 -0.03(-0.44%)
Dec 24, 2015 6.891 6.959 6.959 6.959 194,439 +0.04(+0.55%)
Dec 23, 2015 6.891 6.921 6.868 6.921 296,965 +0.06(+0.88%)
Dec 22, 2015 6.868 6.868 6.724 6.861 393,215 +0.02(+0.22%)
Dec 21, 2015 6.777 6.898 6.777 6.845 607,476 +0.09(+1.35%)
Dec 18, 2015 6.838 6.853 6.679 6.754 6,897,938 -0.13(-1.87%)
Dec 17, 2015 6.982 7.027 6.834 6.883 570,254 -0.09(-1.30%)
Dec 16, 2015 6.989 7.035 6.838 6.974 564,283 +0.04(+0.55%)
Dec 15, 2015 6.815 6.959 6.777 6.936 656,711 +0.21(+3.16%)
Dec 14, 2015 6.709 6.864 6.656 6.724 854,342 +0.01(+0.11%)
Dec 11, 2015 6.777 6.845 6.686 6.717 937,668 -0.20(-2.85%)
Dec 10, 2015 6.876 6.959 6.831 6.914 936,968 +0.01(+0.11%)
Dec 09, 2015 7.005 7.043 6.861 6.906 491,139 -0.11(-1.62%)
Dec 08, 2015 7.012 7.073 6.944 7.020 644,299 -0.06(-0.86%)
Dec 07, 2015 7.247 7.338 7.043 7.080 510,716 -0.20(-2.71%)
Dec 04, 2015 7.194 7.315 7.171 7.278 454,864 +0.08(+1.16%)
Dec 03, 2015 7.414 7.437 7.190 7.194 556,858 -0.17(-2.27%)
Dec 02, 2015 7.482 7.535 7.315 7.361 537,867 -0.13(-1.72%)
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.