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

First Commonwealth Financial Corp (NY: FCF )

17.13 -0.37 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 2.688 2.746 2.598 2.740 973,088 +0.07(+2.66%)
Nov 27, 2009 2.714 2.792 2.663 2.669 337,808 -0.10(-3.72%)
Nov 25, 2009 2.850 2.862 2.766 2.772 392,881 -0.07(-2.49%)
Nov 24, 2009 2.862 2.927 2.740 2.843 595,275 -0.04(-1.34%)
Nov 23, 2009 2.850 2.946 2.843 2.882 511,161 +0.09(+3.23%)
Nov 20, 2009 2.753 2.862 2.746 2.792 517,179 +0.03(+0.93%)
Nov 19, 2009 2.927 2.946 2.740 2.766 832,326 -0.20(-6.74%)
Nov 18, 2009 2.985 3.037 2.882 2.966 659,891 +0.03(+0.88%)
Nov 17, 2009 2.869 2.991 2.843 2.940 568,277 +0.05(+1.56%)
Nov 16, 2009 2.824 3.037 2.779 2.895 874,443 +0.11(+3.94%)
Nov 13, 2009 2.862 2.869 2.740 2.785 797,860 +0.00(+0.00%)
Nov 12, 2009 2.966 3.011 2.759 2.785 947,726 -0.18(-6.09%)
Nov 11, 2009 2.953 3.095 2.914 2.966 772,248 +0.04(+1.32%)
Nov 10, 2009 2.998 3.030 2.837 2.927 960,075 -0.09(-2.99%)
Nov 09, 2009 3.024 3.095 2.972 3.017 755,065 +0.02(+0.65%)
Nov 06, 2009 3.037 3.127 2.979 2.998 775,723 -0.04(-1.27%)
Nov 05, 2009 3.062 3.191 2.979 3.037 900,129 +0.00(+0.00%)
Nov 04, 2009 3.172 3.230 3.030 3.037 1,462,545 -0.10(-3.29%)
Nov 03, 2009 3.198 3.198 3.062 3.140 1,072,998 -0.10(-2.99%)
Nov 02, 2009 3.430 3.449 3.133 3.236 1,152,225 -0.15(-4.38%)
Oct 30, 2009 3.649 3.655 3.352 3.385 1,177,179 -0.28(-7.73%)
Oct 29, 2009 3.559 3.707 3.501 3.668 1,165,746 +0.15(+4.21%)
Oct 28, 2009 3.584 3.616 3.328 3.520 1,243,038 -0.06(-1.79%)
Oct 27, 2009 3.270 3.700 3.270 3.584 1,904,007 +0.35(+10.69%)
Oct 26, 2009 3.180 3.257 3.039 3.238 1,308,252 +0.06(+1.81%)
Oct 23, 2009 3.148 3.212 3.097 3.180 1,558,283 -0.28(-8.15%)
Oct 22, 2009 3.302 3.488 2.930 3.462 1,767,023 +0.17(+5.06%)
Oct 21, 2009 3.520 3.584 3.225 3.296 1,196,045 -0.22(-6.38%)
Oct 20, 2009 3.450 3.546 3.437 3.520 890,945 -0.14(-3.85%)
Oct 19, 2009 3.597 3.693 3.514 3.661 527,496 +0.09(+2.51%)
Oct 16, 2009 3.603 3.668 3.514 3.571 706,745 -0.10(-2.62%)
Oct 15, 2009 3.603 3.700 3.539 3.668 778,700 +0.05(+1.42%)
Oct 14, 2009 3.565 3.616 3.456 3.616 836,496 +0.10(+2.73%)
Oct 13, 2009 3.559 3.559 3.398 3.520 653,757 -0.04(-1.26%)
Oct 12, 2009 3.610 3.648 3.520 3.565 452,099 -0.04(-1.24%)
Oct 09, 2009 3.526 3.610 3.482 3.610 614,183 +0.08(+2.18%)
Oct 08, 2009 3.488 3.578 3.398 3.533 786,149 +0.09(+2.61%)
Oct 07, 2009 3.456 3.488 3.308 3.443 473,684 -0.02(-0.56%)
Oct 06, 2009 3.488 3.584 3.398 3.462 601,076 -0.01(-0.37%)
Oct 05, 2009 3.385 3.526 3.369 3.475 831,328 +0.12(+3.44%)
Oct 02, 2009 3.392 3.437 3.296 3.360 1,044,519 -0.12(-3.32%)
Oct 01, 2009 3.610 3.674 3.459 3.475 873,223 -0.17(-4.58%)
Sep 30, 2009 3.623 3.655 3.482 3.642 823,598 +0.03(+0.89%)
Sep 29, 2009 3.571 3.687 3.526 3.610 610,457 +0.05(+1.44%)
Sep 28, 2009 3.546 3.597 3.482 3.559 582,783 +0.03(+0.73%)
Sep 25, 2009 3.501 3.552 3.334 3.533 1,005,586 +0.01(+0.18%)
Sep 24, 2009 3.597 3.738 3.462 3.526 1,086,071 -0.06(-1.79%)
Sep 23, 2009 3.635 3.693 3.565 3.591 512,932 -0.05(-1.41%)
Sep 22, 2009 3.700 3.700 3.559 3.642 549,730 +0.01(+0.35%)
Sep 21, 2009 3.642 3.687 3.591 3.629 557,865 -0.06(-1.74%)
Sep 18, 2009 3.719 3.738 3.591 3.693 1,094,187 -0.03(-0.69%)
Sep 17, 2009 3.873 3.924 3.712 3.719 648,092 -0.05(-1.36%)
Sep 16, 2009 3.680 3.930 3.642 3.770 984,087 +0.13(+3.52%)
Sep 15, 2009 3.725 3.744 3.501 3.642 1,676,013 -0.08(-2.07%)
Sep 14, 2009 3.738 3.770 3.648 3.719 867,043 -0.04(-1.19%)
Sep 11, 2009 3.853 3.918 3.635 3.764 1,879,439 -0.09(-2.33%)
Sep 10, 2009 3.847 3.924 3.821 3.853 359,306 -0.04(-1.15%)
Sep 09, 2009 3.911 3.969 3.802 3.898 728,056 -0.01(-0.16%)
Sep 08, 2009 3.873 3.930 3.783 3.905 628,059 +0.06(+1.67%)
Sep 04, 2009 3.815 3.866 3.738 3.841 708,846 +0.01(+0.17%)
Sep 03, 2009 3.802 3.860 3.757 3.834 397,205 +0.06(+1.53%)
Sep 02, 2009 3.815 3.873 3.777 3.777 842,362 -0.06(-1.51%)
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.