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 (%)
Feb 27, 2004 9.432 9.666 9.432 9.549 89,750 -0.01(-0.07%)
Feb 26, 2004 9.614 9.633 9.523 9.555 90,058 -0.05(-0.47%)
Feb 25, 2004 9.581 9.601 9.464 9.601 120,693 +0.01(+0.07%)
Feb 24, 2004 9.451 9.594 9.425 9.594 124,079 +0.18(+1.86%)
Feb 23, 2004 9.581 9.581 9.419 9.419 104,836 -0.10(-1.02%)
Feb 20, 2004 9.536 9.594 9.458 9.516 128,390 +0.03(+0.27%)
Feb 19, 2004 9.588 9.711 9.458 9.490 112,380 -0.10(-1.02%)
Feb 18, 2004 9.685 9.711 9.562 9.588 104,067 -0.10(-1.01%)
Feb 17, 2004 9.549 9.692 9.451 9.685 162,258 +0.20(+2.12%)
Feb 13, 2004 9.614 9.640 9.419 9.484 130,853 -0.06(-0.68%)
Feb 12, 2004 9.581 9.679 9.490 9.549 168,416 -0.13(-1.34%)
Feb 11, 2004 9.640 9.705 9.549 9.679 144,708 +0.04(+0.40%)
Feb 10, 2004 9.542 9.640 9.367 9.640 218,602 +0.10(+1.02%)
Feb 09, 2004 9.477 9.549 9.386 9.542 156,254 +0.06(+0.69%)
Feb 06, 2004 9.302 9.555 9.211 9.477 145,786 +0.18(+1.89%)
Feb 05, 2004 9.224 9.328 9.127 9.302 241,232 +0.18(+1.92%)
Feb 04, 2004 9.231 9.231 9.088 9.127 340,373 -0.10(-1.13%)
Feb 03, 2004 9.315 9.373 9.192 9.231 117,768 -0.05(-0.56%)
Feb 02, 2004 9.386 9.386 9.257 9.283 125,619 -0.06(-0.63%)
Jan 30, 2004 9.464 9.477 9.289 9.341 85,439 -0.08(-0.90%)
Jan 29, 2004 9.464 9.464 9.354 9.425 112,995 +0.03(+0.28%)
Jan 28, 2004 9.484 9.568 9.360 9.399 134,240 -0.03(-0.34%)
Jan 27, 2004 9.516 9.575 9.432 9.432 96,061 -0.15(-1.56%)
Jan 26, 2004 9.354 9.581 9.315 9.581 138,396 +0.16(+1.72%)
Jan 23, 2004 9.484 9.503 9.302 9.419 105,760 +0.00(+0.00%)
Jan 22, 2004 9.490 9.575 9.412 9.419 103,143 -0.07(-0.75%)
Jan 21, 2004 9.581 9.581 9.438 9.490 81,591 -0.16(-1.62%)
Jan 20, 2004 9.425 9.646 9.296 9.646 351,457 +0.29(+3.05%)
Jan 16, 2004 9.406 9.425 9.302 9.360 378,859 +0.01(+0.07%)
Jan 15, 2004 9.315 9.386 9.270 9.354 232,457 -0.03(-0.28%)
Jan 14, 2004 9.334 9.380 9.257 9.380 100,218 +0.09(+0.98%)
Jan 13, 2004 9.360 9.360 9.224 9.289 99,140 -0.07(-0.76%)
Jan 12, 2004 9.289 9.380 9.224 9.360 92,982 +0.12(+1.34%)
Jan 09, 2004 9.341 9.373 9.237 9.237 112,841 -0.10(-1.11%)
Jan 08, 2004 9.386 9.386 9.283 9.341 94,522 -0.01(-0.07%)
Jan 07, 2004 9.354 9.412 9.257 9.347 110,686 +0.06(+0.63%)
Jan 06, 2004 9.380 9.432 9.270 9.289 108,993 -0.03(-0.28%)
Jan 05, 2004 9.367 9.484 9.296 9.315 105,452 -0.03(-0.35%)
Jan 02, 2004 9.302 9.471 9.302 9.347 134,086 +0.08(+0.91%)
Dec 31, 2003 9.490 9.490 9.257 9.263 150,558 -0.23(-2.40%)
Dec 30, 2003 9.451 9.516 9.380 9.490 73,739 +0.04(+0.41%)
Dec 29, 2003 9.477 9.510 9.354 9.451 90,981 -0.03(-0.27%)
Dec 26, 2003 9.419 9.568 9.412 9.477 46,183 +0.05(+0.55%)
Dec 24, 2003 9.542 9.542 9.393 9.425 23,245 -0.15(-1.56%)
Dec 23, 2003 9.419 9.581 9.360 9.575 100,834 +0.13(+1.38%)
Dec 22, 2003 9.328 9.445 9.321 9.445 120,385 +0.12(+1.32%)
Dec 19, 2003 9.341 9.354 9.192 9.321 101,603 -0.02(-0.21%)
Dec 18, 2003 9.289 9.386 9.133 9.341 113,611 +0.04(+0.42%)
Dec 17, 2003 9.231 9.347 9.120 9.302 118,230 -0.02(-0.21%)
Dec 16, 2003 9.159 9.341 9.094 9.321 106,992 +0.23(+2.50%)
Dec 15, 2003 9.477 9.562 9.094 9.094 124,079 -0.32(-3.38%)
Dec 12, 2003 9.354 9.412 9.296 9.412 77,434 +0.05(+0.49%)
Dec 11, 2003 9.185 9.367 9.185 9.367 133,470 +0.25(+2.71%)
Dec 10, 2003 9.211 9.224 9.101 9.120 74,355 -0.05(-0.57%)
Dec 09, 2003 9.289 9.328 9.101 9.172 90,058 -0.12(-1.26%)
Dec 08, 2003 9.185 9.309 9.127 9.289 94,214 +0.17(+1.85%)
Dec 05, 2003 9.224 9.367 9.127 9.120 80,205 -0.12(-1.34%)
Dec 04, 2003 9.224 9.347 9.107 9.244 183,041 +0.08(+0.92%)
Dec 03, 2003 9.510 9.575 9.159 9.159 105,298 -0.35(-3.69%)
Dec 02, 2003 9.594 9.614 9.503 9.510 70,814 +0.03(+0.27%)
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.