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 (%)
Jul 31, 2012 4.705 4.773 4.698 4.766 499,751 +0.04(+0.86%)
Jul 30, 2012 4.732 4.773 4.712 4.725 785,995 -0.01(-0.29%)
Jul 27, 2012 4.651 4.759 4.589 4.739 610,787 +0.11(+2.35%)
Jul 26, 2012 4.698 4.698 4.589 4.630 1,073,809 +0.03(+0.59%)
Jul 25, 2012 4.793 4.827 4.549 4.603 1,740,596 -0.10(-2.17%)
Jul 24, 2012 4.753 4.759 4.678 4.705 1,161,682 -0.01(-0.29%)
Jul 23, 2012 4.691 4.787 4.664 4.719 1,592,123 -0.07(-1.42%)
Jul 20, 2012 4.814 4.814 4.759 4.787 948,111 -0.04(-0.84%)
Jul 19, 2012 4.889 4.909 4.807 4.827 1,132,480 -0.04(-0.84%)
Jul 18, 2012 4.861 4.916 4.831 4.868 1,796,655 -0.01(-0.28%)
Jul 17, 2012 4.821 4.882 4.759 4.882 508,242 +0.12(+2.43%)
Jul 16, 2012 4.759 4.827 4.739 4.766 729,088 -0.01(-0.28%)
Jul 13, 2012 4.630 4.807 4.596 4.780 993,958 +0.19(+4.15%)
Jul 12, 2012 4.576 4.613 4.555 4.589 1,660,977 -0.03(-0.59%)
Jul 11, 2012 4.644 4.657 4.596 4.617 503,205 -0.03(-0.59%)
Jul 10, 2012 4.651 4.671 4.542 4.644 754,524 +0.02(+0.44%)
Jul 09, 2012 4.589 4.651 4.555 4.623 1,076,016 +0.01(+0.15%)
Jul 06, 2012 4.569 4.657 4.549 4.617 290,835 -0.01(-0.29%)
Jul 05, 2012 4.644 4.664 4.596 4.630 300,189 -0.03(-0.58%)
Jul 03, 2012 4.589 4.664 4.562 4.657 391,413 +0.04(+0.88%)
Jul 02, 2012 4.583 4.623 4.528 4.617 514,769 +0.04(+0.89%)
Jun 29, 2012 4.508 4.583 4.481 4.576 934,306 +0.14(+3.06%)
Jun 28, 2012 4.379 4.447 4.337 4.440 666,343 +0.02(+0.46%)
Jun 27, 2012 4.392 4.426 4.358 4.419 935,527 +0.05(+1.09%)
Jun 26, 2012 4.379 4.392 4.331 4.372 558,131 +0.00(+0.00%)
Jun 25, 2012 4.345 4.399 4.324 4.372 531,320 -0.05(-1.23%)
Jun 22, 2012 4.406 4.487 4.379 4.426 860,641 +0.06(+1.40%)
Jun 21, 2012 4.460 4.481 4.358 4.365 1,010,324 -0.10(-2.28%)
Jun 20, 2012 4.338 4.467 4.317 4.467 1,012,152 +0.13(+2.98%)
Jun 19, 2012 4.249 4.351 4.209 4.338 518,024 +0.11(+2.57%)
Jun 18, 2012 4.222 4.304 4.209 4.229 598,259 -0.04(-0.96%)
Jun 15, 2012 4.175 4.283 4.147 4.270 1,205,184 +0.10(+2.28%)
Jun 14, 2012 4.073 4.188 4.059 4.175 639,516 +0.10(+2.33%)
Jun 13, 2012 4.005 4.134 3.991 4.079 572,002 +0.05(+1.35%)
Jun 12, 2012 3.998 4.032 3.930 4.025 513,688 +0.05(+1.20%)
Jun 11, 2012 4.086 4.106 3.971 3.977 573,798 -0.07(-1.68%)
Jun 08, 2012 3.943 4.059 3.909 4.045 321,937 +0.08(+2.06%)
Jun 07, 2012 4.011 4.011 3.937 3.964 593,849 +0.03(+0.86%)
Jun 06, 2012 3.943 3.964 3.889 3.930 1,257,644 +0.02(+0.52%)
Jun 05, 2012 3.862 3.930 3.848 3.909 683,620 +0.01(+0.35%)
Jun 04, 2012 4.011 4.052 3.848 3.896 642,038 -0.12(-3.05%)
Jun 01, 2012 4.134 4.147 3.998 4.018 864,393 -0.24(-5.74%)
May 31, 2012 4.229 4.277 4.141 4.263 926,369 +0.04(+0.97%)
May 30, 2012 4.290 4.324 4.202 4.222 652,647 -0.12(-2.82%)
May 29, 2012 4.317 4.345 4.229 4.345 656,464 +0.08(+1.91%)
May 25, 2012 4.236 4.270 4.202 4.263 640,466 +0.03(+0.80%)
May 24, 2012 4.100 4.236 4.059 4.229 650,304 +0.14(+3.32%)
May 23, 2012 4.025 4.107 3.977 4.093 488,245 +0.01(+0.33%)
May 22, 2012 4.100 4.141 4.039 4.079 1,073,916 -0.02(-0.50%)
May 21, 2012 4.120 4.195 4.066 4.100 865,321 +0.01(+0.33%)
May 18, 2012 4.113 4.175 4.066 4.086 777,515 -0.01(-0.17%)
May 17, 2012 4.188 4.215 4.086 4.093 683,209 -0.10(-2.27%)
May 16, 2012 4.270 4.311 4.188 4.188 319,687 -0.07(-1.60%)
May 15, 2012 4.249 4.317 4.222 4.256 460,093 +0.01(+0.32%)
May 14, 2012 4.304 4.331 4.236 4.243 445,742 -0.10(-2.35%)
May 11, 2012 4.324 4.399 4.311 4.345 628,255 -0.03(-0.78%)
May 10, 2012 4.406 4.419 4.351 4.379 408,236 +0.03(+0.62%)
May 09, 2012 4.345 4.379 4.297 4.351 552,529 -0.07(-1.54%)
May 08, 2012 4.345 4.433 4.324 4.419 703,554 +0.03(+0.62%)
May 07, 2012 4.277 4.419 4.277 4.392 550,062 +0.09(+2.05%)
May 04, 2012 4.317 4.338 4.256 4.304 1,112,074 -0.05(-1.09%)
May 03, 2012 4.358 4.392 4.324 4.351 1,544,629 -0.01(-0.31%)
May 02, 2012 4.324 4.399 4.311 4.365 1,043,172 +0.03(+0.63%)
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.