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 (%)
Jan 31, 2014 5.790 5.975 5.754 5.839 1,813,659 -0.04(-0.73%)
Jan 30, 2014 5.740 5.960 5.740 5.882 1,323,590 +0.20(+3.50%)
Jan 29, 2014 5.847 5.889 5.647 5.683 982,994 -0.19(-3.27%)
Jan 28, 2014 5.882 5.903 5.797 5.875 817,354 +0.01(+0.12%)
Jan 27, 2014 5.989 6.024 5.854 5.868 470,149 -0.10(-1.67%)
Jan 24, 2014 6.031 6.039 5.918 5.967 699,138 -0.12(-1.99%)
Jan 23, 2014 6.188 6.195 6.046 6.088 671,299 -0.11(-1.83%)
Jan 22, 2014 6.245 6.259 6.188 6.202 1,381,926 -0.01(-0.23%)
Jan 21, 2014 6.081 6.227 6.074 6.216 604,249 +0.16(+2.58%)
Jan 17, 2014 6.017 6.060 6.060 6.060 286,815 +0.03(+0.47%)
Jan 16, 2014 6.117 6.117 5.982 6.031 316,213 -0.11(-1.85%)
Jan 15, 2014 6.046 6.160 6.046 6.145 389,226 +0.10(+1.65%)
Jan 14, 2014 6.046 6.074 5.996 6.046 359,641 +0.02(+0.35%)
Jan 13, 2014 6.088 6.131 5.975 6.024 437,273 -0.09(-1.51%)
Jan 10, 2014 6.195 6.216 6.053 6.117 344,020 -0.06(-0.92%)
Jan 09, 2014 6.181 6.202 6.138 6.174 377,838 +0.02(+0.35%)
Jan 08, 2014 6.167 6.216 6.117 6.152 413,892 -0.04(-0.57%)
Jan 07, 2014 6.216 6.241 6.131 6.188 372,847 +0.01(+0.23%)
Jan 06, 2014 6.224 6.266 6.167 6.174 440,146 -0.05(-0.80%)
Jan 03, 2014 6.202 6.252 6.174 6.224 498,497 +0.02(+0.34%)
Jan 02, 2014 6.252 6.259 6.174 6.202 722,854 -0.07(-1.13%)
Dec 31, 2013 6.288 6.273 6.273 6.273 842,308 -0.02(-0.34%)
Dec 30, 2013 6.366 6.394 6.288 6.295 373,862 -0.09(-1.45%)
Dec 27, 2013 6.437 6.451 6.373 6.387 358,003 -0.01(-0.22%)
Dec 26, 2013 6.487 6.522 6.394 6.401 556,323 -0.06(-0.88%)
Dec 24, 2013 6.458 6.480 6.416 6.458 296,105 +0.03(+0.44%)
Dec 23, 2013 6.323 6.465 6.316 6.430 1,275,622 +0.11(+1.80%)
Dec 20, 2013 6.245 6.352 6.224 6.316 1,856,311 +0.11(+1.83%)
Dec 19, 2013 6.295 6.312 6.202 6.202 614,404 -0.10(-1.58%)
Dec 18, 2013 6.231 6.330 6.216 6.302 823,660 +0.06(+1.03%)
Dec 17, 2013 6.280 6.288 6.188 6.238 387,864 -0.04(-0.57%)
Dec 16, 2013 6.238 6.288 6.188 6.273 525,276 +0.06(+0.92%)
Dec 13, 2013 6.266 6.280 6.188 6.216 552,707 -0.04(-0.57%)
Dec 12, 2013 6.202 6.316 6.188 6.252 493,550 +0.06(+0.92%)
Dec 11, 2013 6.280 6.280 6.138 6.195 485,583 -0.06(-1.02%)
Dec 10, 2013 6.337 6.373 6.231 6.259 506,647 -0.07(-1.12%)
Dec 09, 2013 6.515 6.515 6.330 6.330 1,269,673 -0.18(-2.84%)
Dec 06, 2013 6.444 6.558 6.423 6.515 518,497 +0.11(+1.66%)
Dec 05, 2013 6.380 6.423 6.352 6.408 427,274 +0.03(+0.45%)
Dec 04, 2013 6.401 6.465 6.316 6.380 351,665 -0.02(-0.33%)
Dec 03, 2013 6.472 6.529 6.337 6.401 589,988 -0.10(-1.53%)
Dec 02, 2013 6.650 6.672 6.501 6.501 738,379 -0.16(-2.35%)
Nov 29, 2013 6.650 6.693 6.572 6.657 345,027 +0.04(+0.65%)
Nov 27, 2013 6.572 6.668 6.529 6.615 606,833 +0.04(+0.54%)
Nov 26, 2013 6.522 6.600 6.445 6.579 981,698 +0.08(+1.20%)
Nov 25, 2013 6.480 6.565 6.480 6.501 386,321 +0.04(+0.55%)
Nov 22, 2013 6.380 6.480 6.323 6.465 1,007,705 +0.11(+1.68%)
Nov 21, 2013 6.259 6.362 6.245 6.359 696,954 +0.14(+2.29%)
Nov 20, 2013 6.231 6.273 6.181 6.216 382,805 -0.04(-0.57%)
Nov 19, 2013 6.238 6.259 6.160 6.252 841,073 +0.03(+0.46%)
Nov 18, 2013 6.288 6.295 6.188 6.224 714,617 -0.02(-0.34%)
Nov 15, 2013 6.273 6.309 6.160 6.245 570,333 -0.04(-0.57%)
Nov 14, 2013 6.288 6.309 6.231 6.280 602,382 +0.01(+0.23%)
Nov 13, 2013 6.216 6.266 6.120 6.266 483,846 +0.07(+1.15%)
Nov 12, 2013 6.273 6.278 6.160 6.195 358,008 -0.08(-1.25%)
Nov 11, 2013 6.344 6.352 6.209 6.273 438,904 -0.09(-1.45%)
Nov 08, 2013 6.110 6.387 6.110 6.366 713,175 +0.25(+4.07%)
Nov 07, 2013 6.209 6.238 6.095 6.117 520,351 -0.09(-1.38%)
Nov 06, 2013 6.216 6.231 6.152 6.202 280,671 +0.01(+0.11%)
Nov 05, 2013 6.138 6.231 6.103 6.195 471,274 +0.04(+0.69%)
Nov 04, 2013 6.145 6.167 6.084 6.152 626,674 +0.04(+0.70%)
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.