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 (%)
Jan 31, 2013 4.879 4.913 4.830 4.879 981,684 -0.01(-0.28%)
Jan 30, 2013 5.106 5.106 4.872 4.893 815,570 -0.26(-5.09%)
Jan 29, 2013 5.058 5.196 5.058 5.155 466,848 +0.08(+1.49%)
Jan 28, 2013 5.058 5.106 5.003 5.079 361,741 +0.04(+0.82%)
Jan 25, 2013 5.072 5.079 4.975 5.037 481,384 -0.01(-0.27%)
Jan 24, 2013 5.044 5.079 5.003 5.051 306,082 +0.01(+0.27%)
Jan 23, 2013 5.079 5.086 4.993 5.037 345,154 -0.05(-0.95%)
Jan 22, 2013 5.010 5.093 4.982 5.086 527,897 +0.09(+1.80%)
Jan 18, 2013 5.017 5.031 4.975 4.996 303,740 -0.03(-0.69%)
Jan 17, 2013 4.962 5.031 4.927 5.031 403,070 +0.08(+1.53%)
Jan 16, 2013 4.927 4.989 4.927 4.955 395,833 +0.00(+0.00%)
Jan 15, 2013 4.879 4.955 4.865 4.955 224,286 +0.03(+0.56%)
Jan 14, 2013 4.837 4.927 4.810 4.927 353,895 +0.08(+1.56%)
Jan 11, 2013 4.927 4.941 4.786 4.851 631,523 -0.08(-1.54%)
Jan 10, 2013 4.899 4.934 4.837 4.927 593,334 +0.03(+0.71%)
Jan 09, 2013 4.872 4.941 4.858 4.893 390,954 +0.02(+0.42%)
Jan 08, 2013 4.934 4.968 4.851 4.872 1,340,105 -0.08(-1.53%)
Jan 07, 2013 4.941 4.962 4.906 4.948 366,834 -0.01(-0.28%)
Jan 04, 2013 4.968 5.037 4.906 4.962 709,228 +0.03(+0.56%)
Jan 03, 2013 4.927 4.948 4.872 4.934 372,598 +0.00(+0.00%)
Jan 02, 2013 4.810 4.955 4.706 4.934 1,045,345 +0.23(+4.84%)
Dec 31, 2012 4.630 4.720 4.603 4.706 538,499 +0.06(+1.34%)
Dec 28, 2012 4.603 4.706 4.603 4.644 463,071 +0.01(+0.30%)
Dec 27, 2012 4.658 4.658 4.513 4.630 552,831 -0.03(-0.59%)
Dec 26, 2012 4.672 4.692 4.630 4.658 452,565 -0.02(-0.44%)
Dec 24, 2012 4.672 4.706 4.630 4.679 282,000 +0.01(+0.30%)
Dec 21, 2012 4.686 4.741 4.644 4.665 2,886,905 -0.07(-1.46%)
Dec 20, 2012 4.686 4.734 4.672 4.734 633,246 +0.04(+0.88%)
Dec 19, 2012 4.672 4.713 4.623 4.692 438,853 +0.03(+0.59%)
Dec 18, 2012 4.617 4.665 4.589 4.665 633,506 +0.05(+1.05%)
Dec 17, 2012 4.527 4.644 4.520 4.617 654,071 +0.10(+2.29%)
Dec 14, 2012 4.513 4.561 4.485 4.513 293,132 -0.01(-0.30%)
Dec 13, 2012 4.582 4.589 4.520 4.527 354,909 -0.06(-1.20%)
Dec 12, 2012 4.623 4.630 4.575 4.582 383,216 -0.02(-0.45%)
Dec 11, 2012 4.603 4.623 4.554 4.603 551,668 +0.04(+0.91%)
Dec 10, 2012 4.534 4.596 4.520 4.561 661,366 +0.03(+0.61%)
Dec 07, 2012 4.527 4.541 4.492 4.534 501,326 +0.02(+0.46%)
Dec 06, 2012 4.506 4.541 4.461 4.513 272,967 +0.01(+0.31%)
Dec 05, 2012 4.472 4.520 4.444 4.499 432,791 +0.06(+1.24%)
Dec 04, 2012 4.451 4.478 4.409 4.444 677,263 +0.02(+0.47%)
Nov 30, 2012 4.423 4.444 4.382 4.423 688,581 +0.02(+0.47%)
Nov 29, 2012 4.375 4.416 4.368 4.403 450,271 +0.07(+1.59%)
Nov 28, 2012 4.327 4.340 4.230 4.334 669,823 +0.00(+0.00%)
Nov 27, 2012 4.375 4.416 4.334 4.334 513,193 -0.03(-0.63%)
Nov 26, 2012 4.347 4.409 4.347 4.361 576,282 -0.01(-0.32%)
Nov 23, 2012 4.271 4.382 4.258 4.375 294,549 +0.12(+2.76%)
Nov 21, 2012 4.251 4.285 4.237 4.258 186,288 +0.00(+0.00%)
Nov 20, 2012 4.189 4.285 4.140 4.258 468,466 +0.05(+1.15%)
Nov 19, 2012 4.154 4.209 4.147 4.209 466,852 +0.12(+3.04%)
Nov 16, 2012 4.120 4.147 4.023 4.085 631,684 -0.01(-0.34%)
Nov 15, 2012 4.092 4.175 4.092 4.099 509,592 -0.01(-0.34%)
Nov 14, 2012 4.209 4.209 4.113 4.113 458,209 -0.09(-2.13%)
Nov 13, 2012 4.216 4.278 4.189 4.202 426,099 -0.03(-0.81%)
Nov 12, 2012 4.265 4.278 4.230 4.237 369,040 -0.03(-0.65%)
Nov 09, 2012 4.244 4.334 4.217 4.265 364,188 -0.01(-0.16%)
Nov 08, 2012 4.354 4.389 4.265 4.271 638,788 -0.08(-1.75%)
Nov 07, 2012 4.458 4.485 4.318 4.347 713,142 -0.16(-3.52%)
Nov 06, 2012 4.472 4.541 4.451 4.506 745,481 +0.06(+1.24%)
Nov 05, 2012 4.472 4.472 4.409 4.451 351,475 -0.01(-0.31%)
Nov 02, 2012 4.520 4.560 4.451 4.465 623,021 -0.02(-0.46%)
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.