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 (%)
Oct 29, 2004 9.516 9.549 9.419 9.432 157,178 -0.04(-0.41%)
Oct 28, 2004 9.484 9.542 9.386 9.471 225,376 -0.12(-1.22%)
Oct 27, 2004 9.484 9.594 9.399 9.588 216,139 +0.16(+1.65%)
Oct 26, 2004 9.347 9.484 9.198 9.432 244,619 +0.11(+1.18%)
Oct 25, 2004 9.029 9.321 9.029 9.321 318,359 +0.25(+2.79%)
Oct 22, 2004 9.211 9.224 9.036 9.068 234,612 -0.10(-1.13%)
Oct 21, 2004 9.179 9.192 9.003 9.172 259,551 +0.06(+0.64%)
Oct 20, 2004 9.159 9.159 8.971 9.114 108,069 +0.12(+1.30%)
Oct 19, 2004 9.159 9.159 8.964 8.997 141,783 -0.15(-1.63%)
Oct 18, 2004 9.159 9.159 9.075 9.146 178,576 -0.01(-0.14%)
Oct 15, 2004 8.906 9.159 8.906 9.159 588,225 +0.30(+3.37%)
Oct 14, 2004 8.925 8.964 8.841 8.860 227,223 +0.00(+0.00%)
Oct 13, 2004 9.146 9.153 8.860 8.860 119,461 -0.23(-2.57%)
Oct 12, 2004 9.055 9.153 8.932 9.094 84,362 +0.04(+0.43%)
Oct 11, 2004 8.971 9.075 8.932 9.055 84,669 +0.15(+1.68%)
Oct 08, 2004 9.023 9.062 8.899 8.906 109,455 -0.05(-0.58%)
Oct 07, 2004 9.114 9.146 8.945 8.958 116,228 -0.19(-2.13%)
Oct 06, 2004 9.068 9.153 8.984 9.153 133,470 +0.08(+0.93%)
Oct 05, 2004 9.062 9.120 9.029 9.068 70,506 -0.03(-0.36%)
Oct 04, 2004 9.185 9.198 9.016 9.101 164,721 -0.10(-1.06%)
Oct 01, 2004 8.899 9.198 8.880 9.198 217,370 +0.36(+4.04%)
Sep 30, 2004 8.906 8.964 8.808 8.841 150,250 -0.05(-0.58%)
Sep 29, 2004 8.776 8.893 8.730 8.893 139,782 +0.06(+0.66%)
Sep 28, 2004 8.672 8.834 8.633 8.834 135,317 +0.12(+1.34%)
Sep 27, 2004 8.919 8.919 8.717 8.717 147,941 -0.15(-1.68%)
Sep 24, 2004 8.776 8.906 8.769 8.867 136,549 +0.03(+0.29%)
Sep 23, 2004 8.912 8.938 8.815 8.841 114,381 -0.01(-0.07%)
Sep 22, 2004 9.029 9.029 8.841 8.847 175,035 -0.24(-2.64%)
Sep 21, 2004 9.042 9.094 8.984 9.088 123,002 +0.11(+1.23%)
Sep 20, 2004 9.094 9.120 8.938 8.977 162,104 -0.16(-1.78%)
Sep 17, 2004 9.289 9.289 8.964 9.140 307,428 -0.05(-0.50%)
Sep 16, 2004 9.081 9.192 8.997 9.185 128,236 +0.16(+1.80%)
Sep 15, 2004 9.062 9.094 8.990 9.023 73,431 -0.07(-0.79%)
Sep 14, 2004 9.094 9.120 9.029 9.094 92,521 +0.05(+0.57%)
Sep 13, 2004 9.120 9.120 9.029 9.042 118,999 -0.05(-0.50%)
Sep 10, 2004 9.016 9.094 9.003 9.088 126,543 +0.03(+0.36%)
Sep 09, 2004 9.029 9.094 8.893 9.055 238,153 +0.09(+1.01%)
Sep 08, 2004 8.964 9.075 8.925 8.964 157,947 -0.06(-0.72%)
Sep 07, 2004 8.971 9.029 8.906 9.029 184,272 +0.12(+1.39%)
Sep 03, 2004 8.880 8.964 8.782 8.906 208,903 +0.05(+0.51%)
Sep 02, 2004 8.672 8.860 8.659 8.860 148,095 +0.16(+1.79%)
Sep 01, 2004 8.691 8.860 8.613 8.704 277,409 -0.05(-0.59%)
Aug 31, 2004 8.691 8.821 8.672 8.756 203,977 -0.01(-0.15%)
Aug 30, 2004 8.834 8.912 8.769 8.769 133,008 -0.10(-1.10%)
Aug 27, 2004 8.789 8.880 8.782 8.867 125,157 +0.08(+0.89%)
Aug 26, 2004 8.932 8.932 8.769 8.789 167,030 -0.14(-1.60%)
Aug 25, 2004 8.769 8.977 8.769 8.932 136,703 +0.16(+1.85%)
Aug 24, 2004 8.834 8.899 8.711 8.769 150,866 -0.01(-0.07%)
Aug 23, 2004 8.860 8.860 8.698 8.776 122,540 -0.06(-0.73%)
Aug 20, 2004 8.750 8.841 8.717 8.841 204,593 +0.15(+1.72%)
Aug 19, 2004 8.704 8.763 8.652 8.691 126,389 -0.06(-0.67%)
Aug 18, 2004 8.510 8.763 8.503 8.750 154,869 +0.25(+2.90%)
Aug 17, 2004 8.594 8.600 8.497 8.503 157,947 -0.08(-0.98%)
Aug 16, 2004 8.458 8.587 8.451 8.587 159,795 +0.13(+1.54%)
Aug 13, 2004 8.393 8.477 8.354 8.458 171,956 +0.10(+1.24%)
Aug 12, 2004 8.341 8.412 8.315 8.354 109,916 -0.05(-0.62%)
Aug 11, 2004 8.412 8.425 8.308 8.406 171,803 -0.01(-0.08%)
Aug 10, 2004 8.295 8.432 8.295 8.412 239,077 +0.12(+1.41%)
Aug 09, 2004 8.347 8.380 8.282 8.295 248,775 +0.01(+0.16%)
Aug 06, 2004 8.295 8.386 8.276 8.282 212,752 -0.06(-0.70%)
Aug 05, 2004 8.328 8.406 8.282 8.341 223,836 -0.02(-0.23%)
Aug 04, 2004 8.282 8.412 8.282 8.360 198,743 +0.08(+0.94%)
Aug 03, 2004 8.321 8.367 8.256 8.282 273,099 -0.10(-1.24%)
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.