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 (%)
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%)
Jul 01, 2003 8.373 8.380 8.185 8.315 61,116 -0.10(-1.23%)
Jun 30, 2003 8.321 8.438 8.230 8.419 150,404 +0.06(+0.78%)
Jun 27, 2003 8.191 8.399 8.191 8.354 113,457 +0.16(+1.98%)
Jun 26, 2003 8.250 8.315 8.185 8.191 92,059 -0.10(-1.18%)
Jun 25, 2003 8.315 8.445 8.276 8.289 71,276 -0.03(-0.31%)
Jun 24, 2003 8.315 8.438 8.159 8.315 78,204 +0.03(+0.39%)
Jun 23, 2003 8.464 8.464 8.282 8.282 88,210 -0.15(-1.77%)
Jun 20, 2003 8.464 8.510 8.419 8.432 57,113 +0.03(+0.39%)
Jun 19, 2003 8.445 8.639 8.308 8.399 131,161 -0.11(-1.30%)
Jun 18, 2003 8.477 8.574 8.412 8.510 32,636 -0.02(-0.23%)
Jun 17, 2003 8.568 8.633 8.250 8.529 77,588 -0.10(-1.20%)
Jun 16, 2003 8.393 8.639 8.393 8.633 122,078 +0.31(+3.67%)
Jun 13, 2003 8.380 8.477 8.328 8.328 90,365 -0.05(-0.62%)
Jun 12, 2003 8.568 8.568 8.347 8.380 113,611 -0.19(-2.20%)
Jun 11, 2003 8.561 8.574 8.458 8.568 24,477 +0.01(+0.08%)
Jun 10, 2003 8.523 8.574 8.451 8.561 34,329 +0.05(+0.53%)
Jun 09, 2003 8.458 8.568 8.451 8.516 43,566 -0.01(-0.08%)
Jun 06, 2003 8.477 8.574 8.477 8.523 81,437 -0.01(-0.15%)
Jun 05, 2003 8.451 8.542 8.451 8.536 48,800 +0.06(+0.69%)
Jun 04, 2003 8.386 8.536 8.380 8.477 74,817 +0.04(+0.46%)
Jun 03, 2003 8.380 8.445 8.120 8.438 106,376 -0.01(-0.08%)
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.