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 (%)
Sep 30, 2003 8.691 8.691 8.445 8.548 114,381 -0.18(-2.01%)
Sep 29, 2003 8.380 8.724 8.341 8.724 139,936 +0.36(+4.27%)
Sep 26, 2003 8.458 8.542 8.367 8.367 114,227 -0.10(-1.15%)
Sep 25, 2003 8.685 8.717 8.464 8.464 92,213 -0.19(-2.18%)
Sep 24, 2003 8.906 8.945 8.652 8.652 95,754 -0.25(-2.77%)
Sep 23, 2003 8.821 8.938 8.802 8.899 112,688 +0.08(+0.88%)
Sep 22, 2003 8.769 8.886 8.737 8.821 124,849 -0.27(-2.93%)
Sep 19, 2003 8.997 9.094 8.997 9.088 184,426 +0.02(+0.21%)
Sep 18, 2003 8.867 9.068 8.834 9.068 155,022 +0.22(+2.50%)
Sep 17, 2003 8.925 8.899 8.737 8.847 61,886 -0.08(-0.87%)
Sep 16, 2003 8.769 8.925 8.769 8.925 128,390 +0.32(+3.70%)
Sep 15, 2003 8.691 8.893 8.607 8.607 84,823 -0.11(-1.27%)
Sep 12, 2003 8.704 8.769 8.536 8.717 92,675 +0.01(+0.15%)
Sep 11, 2003 8.523 8.769 8.523 8.704 47,415 +0.21(+2.45%)
Sep 10, 2003 8.704 8.789 8.497 8.497 109,609 -0.25(-2.90%)
Sep 09, 2003 8.802 8.834 8.633 8.750 91,597 -0.12(-1.32%)
Sep 08, 2003 8.613 8.867 8.613 8.867 134,548 +0.29(+3.41%)
Sep 05, 2003 8.717 8.769 8.574 8.574 146,555 -0.18(-2.00%)
Sep 04, 2003 8.737 8.769 8.639 8.750 63,887 +0.06(+0.67%)
Sep 03, 2003 8.672 8.769 8.574 8.691 101,449 +0.02(+0.22%)
Sep 02, 2003 8.412 8.691 8.393 8.672 150,712 +0.29(+3.41%)
Aug 29, 2003 8.412 8.542 8.380 8.386 60,038 -0.06(-0.69%)
Aug 28, 2003 8.445 8.523 8.321 8.445 78,512 +0.01(+0.08%)
Aug 27, 2003 8.347 8.445 8.256 8.438 84,977 +0.09(+1.09%)
Aug 26, 2003 8.263 8.425 8.250 8.347 87,902 +0.06(+0.71%)
Aug 25, 2003 8.328 8.438 8.256 8.289 86,979 -0.03(-0.39%)
Aug 22, 2003 8.607 8.607 8.321 8.321 93,906 -0.23(-2.73%)
Aug 21, 2003 8.561 8.672 8.542 8.555 96,831 +0.05(+0.61%)
Aug 20, 2003 8.438 8.568 8.380 8.503 84,054 +0.01(+0.08%)
Aug 19, 2003 8.419 8.497 8.321 8.497 153,791 +0.08(+0.93%)
Aug 18, 2003 8.315 8.419 8.256 8.419 116,382 +0.17(+2.05%)
Aug 15, 2003 8.373 8.373 8.250 8.250 57,421 -0.12(-1.47%)
Aug 14, 2003 8.263 8.373 8.230 8.373 64,810 +0.14(+1.74%)
Aug 13, 2003 8.380 8.406 8.198 8.230 56,959 -0.14(-1.63%)
Aug 12, 2003 8.393 8.399 8.269 8.367 173,650 +0.01(+0.08%)
Aug 11, 2003 8.276 8.393 8.250 8.360 55,266 +0.15(+1.82%)
Aug 08, 2003 8.250 8.373 8.204 8.211 57,883 -0.01(-0.08%)
Aug 07, 2003 8.269 8.347 8.185 8.217 145,940 +0.00(+0.00%)
Aug 06, 2003 8.282 8.432 8.185 8.217 113,765 -0.10(-1.17%)
Aug 05, 2003 8.250 8.373 8.250 8.315 110,070 +0.03(+0.39%)
Aug 04, 2003 8.373 8.399 8.185 8.282 89,288 -0.09(-1.09%)
Aug 01, 2003 8.574 8.574 8.185 8.373 201,976 -0.23(-2.64%)
Jul 31, 2003 8.568 8.607 8.523 8.600 100,680 +0.04(+0.46%)
Jul 30, 2003 8.542 8.574 8.445 8.561 74,509 +0.05(+0.61%)
Jul 29, 2003 8.568 8.574 8.412 8.510 64,195 -0.03(-0.38%)
Jul 28, 2003 8.490 8.574 8.386 8.542 163,489 +0.00(+0.00%)
Jul 25, 2003 8.639 8.665 8.386 8.542 85,901 -0.06(-0.75%)
Jul 24, 2003 8.451 8.613 8.367 8.607 120,077 +0.09(+1.07%)
Jul 23, 2003 8.665 8.665 8.315 8.516 82,206 -0.09(-1.06%)
Jul 22, 2003 8.497 8.613 8.347 8.607 74,509 +0.11(+1.30%)
Jul 21, 2003 8.633 8.633 8.315 8.497 112,380 -0.07(-0.83%)
Jul 18, 2003 8.516 8.639 8.516 8.568 84,208 +0.04(+0.46%)
Jul 17, 2003 8.639 8.678 8.510 8.529 71,430 -0.16(-1.80%)
Jul 16, 2003 8.730 8.730 8.613 8.685 55,882 -0.02(-0.22%)
Jul 15, 2003 8.659 8.802 8.639 8.704 452,137 -0.02(-0.22%)
Jul 14, 2003 8.698 8.769 8.607 8.724 83,130 +0.09(+1.05%)
Jul 11, 2003 8.607 8.711 8.581 8.633 87,133 +0.07(+0.83%)
Jul 10, 2003 8.685 8.691 8.523 8.561 98,525 -0.08(-0.98%)
Jul 09, 2003 8.633 8.698 8.497 8.646 163,028 -0.02(-0.22%)
Jul 08, 2003 8.568 8.672 8.548 8.665 88,518 +0.10(+1.14%)
Jul 07, 2003 8.432 8.568 8.393 8.568 84,362 +0.18(+2.17%)
Jul 03, 2003 8.464 8.536 8.386 8.386 30,635 -0.11(-1.30%)
Jul 02, 2003 8.347 8.497 8.185 8.497 121,770 +0.18(+2.19%)
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.