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 (%)
May 28, 2004 8.574 8.646 8.516 8.646 315,280 +0.09(+1.06%)
May 27, 2004 8.510 8.568 8.464 8.555 297,884 +0.05(+0.53%)
May 26, 2004 8.477 8.568 8.386 8.510 283,875 +0.03(+0.38%)
May 25, 2004 8.315 8.477 8.250 8.477 563,593 +0.10(+1.16%)
May 24, 2004 8.282 8.393 8.250 8.380 307,890 +0.14(+1.74%)
May 21, 2004 8.185 8.289 8.146 8.237 368,699 +0.11(+1.36%)
May 20, 2004 8.120 8.191 8.094 8.126 236,152 +0.07(+0.89%)
May 19, 2004 8.237 8.282 8.055 8.055 536,345 -0.13(-1.59%)
May 18, 2004 7.918 8.250 7.827 8.185 810,830 +0.38(+4.91%)
May 17, 2004 8.204 8.204 7.801 7.801 781,426 -0.40(-4.91%)
May 14, 2004 8.328 8.412 8.126 8.204 259,551 -0.08(-1.02%)
May 13, 2004 8.269 8.445 8.269 8.289 267,864 +0.05(+0.63%)
May 12, 2004 8.347 8.347 8.139 8.237 365,928 -0.09(-1.09%)
May 11, 2004 8.334 8.497 8.328 8.328 375,626 +0.04(+0.47%)
May 10, 2004 8.386 8.445 8.146 8.289 452,599 -0.09(-1.09%)
May 07, 2004 8.854 8.867 8.380 8.380 456,448 -0.47(-5.29%)
May 06, 2004 9.159 9.185 8.847 8.847 386,094 -0.35(-3.81%)
May 05, 2004 9.153 9.321 9.153 9.198 144,246 +0.05(+0.50%)
May 04, 2004 9.198 9.237 9.068 9.153 137,319 -0.05(-0.49%)
May 03, 2004 9.166 9.250 9.114 9.198 147,325 +0.03(+0.35%)
Apr 30, 2004 9.179 9.231 9.159 9.166 171,341 -0.01(-0.14%)
Apr 29, 2004 9.224 9.321 9.179 9.179 148,711 -0.03(-0.28%)
Apr 28, 2004 9.354 9.354 9.179 9.205 186,427 -0.20(-2.14%)
Apr 27, 2004 9.205 9.406 9.192 9.406 132,546 +0.21(+2.26%)
Apr 26, 2004 9.192 9.276 9.166 9.198 84,054 +0.01(+0.07%)
Apr 23, 2004 9.289 9.289 9.159 9.192 183,041 -0.10(-1.05%)
Apr 22, 2004 9.185 9.367 9.185 9.289 172,110 +0.10(+1.13%)
Apr 21, 2004 9.231 9.276 9.166 9.185 188,429 -0.04(-0.42%)
Apr 20, 2004 9.484 9.484 9.224 9.224 267,403 -0.26(-2.74%)
Apr 19, 2004 9.672 9.672 9.432 9.484 250,930 -0.14(-1.48%)
Apr 16, 2004 9.393 9.705 9.276 9.627 407,493 +0.38(+4.15%)
Apr 15, 2004 9.406 9.406 9.146 9.244 211,366 +0.03(+0.28%)
Apr 14, 2004 9.386 9.458 9.159 9.218 260,013 -0.18(-1.87%)
Apr 13, 2004 9.594 9.594 9.386 9.393 171,187 -0.20(-2.10%)
Apr 12, 2004 9.562 9.646 9.484 9.594 88,980 +0.10(+1.03%)
Apr 08, 2004 9.620 9.620 9.484 9.497 79,435 -0.06(-0.61%)
Apr 07, 2004 9.516 9.620 9.471 9.555 94,984 +0.05(+0.48%)
Apr 06, 2004 9.620 9.698 9.510 9.510 140,090 -0.17(-1.74%)
Apr 05, 2004 9.666 9.679 9.549 9.679 118,537 -0.02(-0.20%)
Apr 02, 2004 9.711 9.718 9.594 9.698 185,350 -0.01(-0.13%)
Apr 01, 2004 9.614 9.711 9.601 9.711 105,144 +0.11(+1.15%)
Mar 31, 2004 9.529 9.633 9.406 9.601 214,138 +0.07(+0.75%)
Mar 30, 2004 9.471 9.536 9.393 9.529 145,478 +0.09(+0.96%)
Mar 29, 2004 9.328 9.445 9.296 9.438 138,550 +0.07(+0.76%)
Mar 26, 2004 9.477 9.477 9.321 9.367 125,465 -0.05(-0.48%)
Mar 25, 2004 9.354 9.484 9.309 9.412 163,028 +0.09(+0.98%)
Mar 24, 2004 9.354 9.354 9.237 9.321 169,493 +0.02(+0.21%)
Mar 23, 2004 9.289 9.399 9.263 9.302 103,605 +0.06(+0.63%)
Mar 22, 2004 9.406 9.406 9.192 9.244 265,247 -0.10(-1.04%)
Mar 19, 2004 9.549 9.549 9.309 9.341 193,817 -0.15(-1.57%)
Mar 18, 2004 9.549 9.549 9.386 9.490 158,255 -0.08(-0.81%)
Mar 17, 2004 9.451 9.575 9.445 9.568 125,003 +0.17(+1.80%)
Mar 16, 2004 9.393 9.477 9.302 9.399 191,200 +0.07(+0.77%)
Mar 15, 2004 9.575 9.575 9.328 9.328 193,047 -0.31(-3.23%)
Mar 12, 2004 9.412 9.640 9.393 9.640 144,246 +0.28(+2.98%)
Mar 11, 2004 9.477 9.575 9.354 9.360 149,019 -0.12(-1.23%)
Mar 10, 2004 9.581 9.653 9.477 9.477 129,006 -0.06(-0.61%)
Mar 09, 2004 9.529 9.620 9.516 9.536 112,841 -0.03(-0.27%)
Mar 08, 2004 9.653 9.737 9.555 9.562 100,064 -0.09(-0.94%)
Mar 05, 2004 9.672 9.744 9.581 9.653 185,965 -0.02(-0.20%)
Mar 04, 2004 9.588 9.672 9.523 9.672 122,078 +0.15(+1.57%)
Mar 03, 2004 9.477 9.646 9.458 9.523 174,420 +0.03(+0.34%)
Mar 02, 2004 9.646 9.672 9.484 9.490 125,619 -0.16(-1.62%)
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.