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 (%)
Jun 30, 2005 9.049 9.075 8.860 8.899 190,122 -0.16(-1.79%)
Jun 29, 2005 9.010 9.075 8.932 9.062 121,462 +0.05(+0.58%)
Jun 28, 2005 8.860 9.023 8.860 9.010 196,126 +0.10(+1.09%)
Jun 27, 2005 8.938 8.971 8.854 8.912 138,396 -0.06(-0.72%)
Jun 24, 2005 8.945 8.997 8.867 8.977 305,889 +0.05(+0.58%)
Jun 23, 2005 9.068 9.114 8.919 8.925 137,319 -0.17(-1.86%)
Jun 22, 2005 9.107 9.159 8.997 9.094 215,523 +0.03(+0.36%)
Jun 21, 2005 9.003 9.094 9.003 9.062 127,312 +0.05(+0.58%)
Jun 20, 2005 9.029 9.081 8.964 9.010 164,105 -0.08(-0.93%)
Jun 17, 2005 9.029 9.094 8.964 9.094 449,520 +0.09(+1.01%)
Jun 16, 2005 8.873 9.003 8.834 9.003 154,715 +0.13(+1.46%)
Jun 15, 2005 8.769 8.873 8.717 8.873 262,784 +0.12(+1.41%)
Jun 14, 2005 8.730 8.802 8.704 8.750 220,449 -0.01(-0.07%)
Jun 13, 2005 8.730 8.789 8.698 8.756 144,554 -0.01(-0.15%)
Jun 10, 2005 8.763 8.769 8.652 8.769 198,435 +0.03(+0.30%)
Jun 09, 2005 8.672 8.821 8.639 8.743 197,973 +0.03(+0.30%)
Jun 08, 2005 8.769 8.873 8.698 8.717 136,395 -0.05(-0.59%)
Jun 07, 2005 8.737 8.867 8.724 8.769 190,738 +0.00(+0.00%)
Jun 06, 2005 8.730 8.789 8.698 8.769 99,448 +0.05(+0.52%)
Jun 03, 2005 8.808 8.899 8.704 8.724 157,178 -0.13(-1.47%)
Jun 02, 2005 8.867 8.886 8.789 8.854 144,400 -0.01(-0.07%)
Jun 01, 2005 8.685 8.860 8.685 8.860 209,211 +0.18(+2.10%)
May 31, 2005 8.724 8.808 8.672 8.678 199,513 -0.06(-0.74%)
May 27, 2005 8.691 8.763 8.614 8.743 119,307 +0.05(+0.52%)
May 26, 2005 8.704 8.763 8.646 8.698 138,550 +0.06(+0.68%)
May 25, 2005 8.724 8.789 8.607 8.639 211,674 -0.12(-1.34%)
May 24, 2005 8.711 8.815 8.711 8.756 181,963 -0.02(-0.22%)
May 23, 2005 8.815 8.854 8.730 8.776 123,618 -0.04(-0.44%)
May 20, 2005 8.834 8.906 8.756 8.815 152,559 -0.05(-0.51%)
May 19, 2005 8.880 8.964 8.802 8.860 117,922 -0.06(-0.73%)
May 18, 2005 8.828 8.925 8.828 8.925 189,660 +0.16(+1.85%)
May 17, 2005 8.724 8.854 8.659 8.763 157,024 +0.01(+0.15%)
May 16, 2005 8.600 8.802 8.594 8.750 147,941 +0.19(+2.20%)
May 13, 2005 8.458 8.600 8.419 8.561 265,401 +0.12(+1.46%)
May 12, 2005 8.594 8.691 8.419 8.438 239,385 -0.16(-1.89%)
May 11, 2005 8.607 8.672 8.464 8.600 107,299 +0.00(+0.00%)
May 10, 2005 8.704 8.711 8.568 8.600 127,158 -0.14(-1.63%)
May 09, 2005 8.600 8.743 8.542 8.743 129,929 +0.13(+1.51%)
May 06, 2005 8.607 8.672 8.503 8.613 148,711 +0.06(+0.76%)
May 05, 2005 8.652 8.717 8.419 8.548 184,888 -0.10(-1.20%)
May 04, 2005 8.548 8.672 8.477 8.652 122,386 +0.14(+1.68%)
May 03, 2005 8.542 8.672 8.445 8.510 154,253 -0.03(-0.38%)
May 02, 2005 8.548 8.626 8.425 8.542 160,565 -0.01(-0.08%)
Apr 29, 2005 8.321 8.607 8.282 8.548 326,364 +0.25(+3.05%)
Apr 28, 2005 8.432 8.432 8.295 8.295 169,801 -0.14(-1.62%)
Apr 27, 2005 8.295 8.484 8.282 8.432 231,071 +0.14(+1.72%)
Apr 26, 2005 8.555 8.561 8.269 8.289 428,276 -0.27(-3.11%)
Apr 25, 2005 8.445 8.568 8.430 8.555 240,308 +0.18(+2.09%)
Apr 22, 2005 8.685 8.724 8.295 8.380 375,318 -0.31(-3.52%)
Apr 21, 2005 8.678 8.854 8.529 8.685 272,175 +0.07(+0.83%)
Apr 20, 2005 8.847 8.880 8.613 8.613 256,472 -0.23(-2.64%)
Apr 19, 2005 8.893 8.964 8.769 8.847 253,701 -0.02(-0.22%)
Apr 18, 2005 8.769 9.055 8.717 8.867 313,124 +0.16(+1.87%)
Apr 15, 2005 8.730 8.932 8.607 8.704 796,667 +0.14(+1.67%)
Apr 14, 2005 8.769 8.886 8.555 8.561 151,790 -0.19(-2.15%)
Apr 13, 2005 8.906 8.932 8.743 8.750 140,398 -0.16(-1.75%)
Apr 12, 2005 8.711 8.925 8.613 8.906 167,030 +0.20(+2.31%)
Apr 11, 2005 8.834 8.847 8.704 8.704 189,352 -0.13(-1.47%)
Apr 08, 2005 9.023 9.055 8.828 8.834 139,474 -0.18(-2.02%)
Apr 07, 2005 9.029 9.094 8.964 9.016 109,916 -0.01(-0.14%)
Apr 06, 2005 9.023 9.094 8.971 9.029 267,710 +0.03(+0.36%)
Apr 05, 2005 8.899 8.997 8.834 8.997 190,892 +0.12(+1.32%)
Apr 04, 2005 8.737 8.925 8.633 8.880 158,717 +0.18(+2.01%)
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.