Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.81 -0.12 (-0.90%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jul 31, 2007 6.262 6.262 6.106 6.158 961,542 -0.03(-0.52%)
Jul 30, 2007 6.139 6.236 6.074 6.191 1,151,865 +0.05(+0.85%)
Jul 27, 2007 6.184 6.242 6.113 6.139 1,012,806 -0.05(-0.84%)
Jul 26, 2007 6.229 6.288 6.093 6.191 1,576,246 -0.16(-2.46%)
Jul 25, 2007 6.301 6.366 6.223 6.346 1,186,456 +0.13(+2.09%)
Jul 24, 2007 6.437 6.463 6.210 6.216 1,039,900 -0.25(-3.82%)
Jul 23, 2007 6.645 6.665 6.463 6.463 985,404 -0.15(-2.26%)
Jul 20, 2007 6.827 6.827 6.606 6.613 933,678 -0.22(-3.23%)
Jul 19, 2007 6.795 6.853 6.743 6.834 671,201 +0.05(+0.67%)
Jul 18, 2007 6.912 6.957 6.665 6.788 1,052,832 -0.16(-2.34%)
Jul 17, 2007 6.983 7.015 6.951 6.951 346,684 -0.01(-0.09%)
Jul 16, 2007 7.080 7.080 6.931 6.957 838,386 -0.08(-1.11%)
Jul 13, 2007 7.028 7.048 6.892 7.035 586,223 +0.02(+0.28%)
Jul 12, 2007 6.892 7.015 6.886 7.015 349,609 +0.16(+2.37%)
Jul 11, 2007 6.899 6.905 6.814 6.853 726,160 -0.01(-0.19%)
Jul 10, 2007 7.015 7.028 6.860 6.866 748,482 -0.19(-2.67%)
Jul 09, 2007 7.132 7.145 7.028 7.054 504,478 -0.08(-1.09%)
Jul 06, 2007 7.132 7.145 7.106 7.132 307,890 +0.03(+0.46%)
Jul 05, 2007 7.106 7.119 7.048 7.100 231,379 +0.01(+0.18%)
Jul 03, 2007 7.087 7.145 7.080 7.087 139,166 -0.01(-0.09%)
Jul 02, 2007 7.100 7.165 7.074 7.093 328,057 +0.00(+0.00%)
Jun 29, 2007 7.217 7.249 7.074 7.093 541,887 -0.12(-1.71%)
Jun 28, 2007 7.223 7.308 7.171 7.217 319,128 -0.01(-0.09%)
Jun 27, 2007 7.119 7.236 6.989 7.223 439,206 +0.02(+0.27%)
Jun 26, 2007 7.171 7.236 7.145 7.204 399,950 +0.09(+1.28%)
Jun 25, 2007 7.158 7.204 7.093 7.113 428,306 -0.05(-0.73%)
Jun 22, 2007 7.191 7.256 7.145 7.165 550,662 -0.02(-0.27%)
Jun 21, 2007 7.223 7.282 7.178 7.184 267,710 -0.06(-0.81%)
Jun 20, 2007 7.379 7.399 7.223 7.243 368,237 -0.12(-1.68%)
Jun 19, 2007 7.334 7.386 7.334 7.366 312,970 -0.01(-0.09%)
Jun 18, 2007 7.392 7.399 7.321 7.373 280,950 -0.02(-0.26%)
Jun 15, 2007 7.470 7.470 7.282 7.392 752,792 +0.19(+2.71%)
Jun 14, 2007 7.191 7.275 7.184 7.197 257,088 +0.01(+0.09%)
Jun 13, 2007 7.100 7.204 7.080 7.191 371,162 +0.10(+1.47%)
Jun 12, 2007 7.171 7.230 7.080 7.087 396,101 -0.14(-1.89%)
Jun 11, 2007 7.243 7.295 7.191 7.223 288,493 -0.05(-0.63%)
Jun 08, 2007 7.126 7.269 7.126 7.269 343,759 +0.14(+2.01%)
Jun 07, 2007 7.210 7.223 7.113 7.126 699,989 -0.10(-1.35%)
Jun 06, 2007 7.256 7.269 7.184 7.223 423,503 -0.03(-0.36%)
Jun 05, 2007 7.308 7.340 7.217 7.249 455,678 -0.10(-1.33%)
Jun 04, 2007 7.379 7.379 7.334 7.347 318,512 -0.03(-0.44%)
Jun 01, 2007 7.353 7.444 7.353 7.379 329,750 +0.03(+0.44%)
May 31, 2007 7.366 7.366 7.282 7.347 450,767 +0.01(+0.09%)
May 30, 2007 7.405 7.405 7.275 7.340 313,432 -0.02(-0.26%)
May 29, 2007 7.327 7.418 7.314 7.360 440,129 +0.07(+0.98%)
May 25, 2007 7.288 7.340 7.223 7.288 398,102 +0.04(+0.54%)
May 24, 2007 7.698 7.698 7.243 7.249 544,658 -0.14(-1.85%)
May 23, 2007 7.327 7.392 7.275 7.386 831,458 +0.08(+1.07%)
May 22, 2007 7.236 7.314 7.171 7.308 545,274 +0.09(+1.26%)
May 21, 2007 7.184 7.275 7.145 7.217 288,493 +0.04(+0.54%)
May 18, 2007 7.152 7.197 7.119 7.178 368,545 +0.03(+0.45%)
May 17, 2007 7.191 7.249 7.145 7.145 395,177 -0.07(-0.99%)
May 16, 2007 7.119 7.217 7.113 7.217 469,995 +0.15(+2.11%)
May 15, 2007 7.158 7.230 7.054 7.067 409,802 -0.09(-1.27%)
May 14, 2007 7.243 7.243 7.145 7.158 366,236 -0.08(-1.17%)
May 11, 2007 7.191 7.256 7.178 7.243 201,976 +0.10(+1.36%)
May 10, 2007 7.288 7.288 7.145 7.145 389,327 -0.18(-2.40%)
May 09, 2007 7.217 7.386 7.184 7.321 401,951 +0.06(+0.90%)
May 08, 2007 7.308 7.308 7.210 7.256 316,434 -0.05(-0.71%)
May 07, 2007 7.340 7.360 7.288 7.308 209,981 -0.03(-0.35%)
May 04, 2007 7.295 7.379 7.282 7.334 355,844 +0.04(+0.53%)
May 03, 2007 7.256 7.308 7.236 7.295 288,493 +0.05(+0.63%)
May 02, 2007 7.282 7.321 7.223 7.249 368,097 -0.05(-0.62%)
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.