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 (%)
May 30, 2014 6.223 6.288 6.194 6.223 480,035 +0.02(+0.35%)
May 29, 2014 6.223 6.244 6.165 6.201 345,011 +0.01(+0.12%)
May 28, 2014 6.259 6.259 6.150 6.194 480,090 -0.09(-1.50%)
May 27, 2014 6.215 6.324 6.186 6.288 472,236 +0.13(+2.12%)
May 23, 2014 6.107 6.158 6.158 6.158 523,657 +0.06(+0.95%)
May 22, 2014 6.056 6.107 6.020 6.100 212,423 +0.07(+1.20%)
May 21, 2014 6.035 6.107 5.955 6.027 403,850 +0.04(+0.73%)
May 20, 2014 6.027 6.027 5.908 5.984 1,142,698 -0.03(-0.48%)
May 19, 2014 5.861 6.020 5.861 6.013 582,975 +0.12(+2.09%)
May 16, 2014 5.919 5.933 5.810 5.890 508,359 -0.01(-0.12%)
May 15, 2014 5.839 5.897 5.702 5.897 834,951 +0.00(+0.00%)
May 14, 2014 6.100 6.100 5.886 5.897 684,881 -0.20(-3.21%)
May 13, 2014 6.201 6.208 6.092 6.092 553,000 -0.10(-1.64%)
May 12, 2014 6.085 6.223 6.063 6.194 830,544 +0.12(+2.03%)
May 09, 2014 6.006 6.107 5.991 6.071 734,771 +0.05(+0.84%)
May 08, 2014 6.107 6.165 6.020 6.020 855,635 -0.09(-1.54%)
May 07, 2014 6.100 6.121 5.977 6.114 444,989 +0.04(+0.72%)
May 06, 2014 6.107 6.172 6.049 6.071 716,524 -0.07(-1.18%)
May 05, 2014 6.158 6.183 6.063 6.143 530,776 -0.06(-0.93%)
May 02, 2014 6.201 6.331 6.165 6.201 1,169,007 +0.01(+0.23%)
May 01, 2014 6.194 6.215 6.092 6.186 945,011 -0.03(-0.47%)
Apr 30, 2014 6.121 6.230 6.121 6.215 877,910 +0.09(+1.42%)
Apr 29, 2014 6.172 6.208 6.107 6.129 951,273 -0.01(-0.12%)
Apr 28, 2014 6.208 6.251 6.064 6.136 623,045 -0.06(-0.93%)
Apr 25, 2014 6.272 6.322 6.179 6.193 804,697 -0.11(-1.71%)
Apr 24, 2014 6.530 6.530 6.272 6.301 860,338 -0.19(-2.98%)
Apr 23, 2014 6.272 6.509 6.243 6.495 867,793 +0.22(+3.55%)
Apr 22, 2014 6.258 6.344 6.193 6.272 565,773 +0.04(+0.58%)
Apr 21, 2014 6.294 6.308 6.200 6.236 493,899 -0.07(-1.14%)
Apr 17, 2014 6.215 6.308 6.308 6.308 576,617 +0.10(+1.62%)
Apr 16, 2014 6.258 6.279 6.186 6.208 269,350 -0.02(-0.35%)
Apr 15, 2014 6.243 6.279 6.114 6.229 525,462 +0.01(+0.12%)
Apr 14, 2014 6.208 6.265 6.136 6.222 643,341 +0.10(+1.64%)
Apr 11, 2014 6.078 6.186 6.035 6.121 536,798 -0.03(-0.47%)
Apr 10, 2014 6.380 6.401 6.114 6.150 564,804 -0.24(-3.82%)
Apr 09, 2014 6.408 6.423 6.330 6.394 468,071 +0.01(+0.22%)
Apr 08, 2014 6.387 6.487 6.344 6.380 617,955 +0.01(+0.11%)
Apr 07, 2014 6.408 6.416 6.272 6.373 605,559 -0.04(-0.67%)
Apr 04, 2014 6.652 6.688 6.409 6.416 657,927 -0.23(-3.46%)
Apr 03, 2014 6.595 6.667 6.566 6.645 310,422 +0.02(+0.33%)
Apr 02, 2014 6.674 6.674 6.588 6.624 301,553 -0.04(-0.65%)
Apr 01, 2014 6.516 6.688 6.430 6.667 815,479 +0.18(+2.77%)
Mar 31, 2014 6.401 6.509 6.380 6.487 508,498 +0.14(+2.26%)
Mar 28, 2014 6.330 6.466 6.279 6.344 357,423 +0.01(+0.23%)
Mar 27, 2014 6.408 6.473 6.301 6.330 420,648 -0.10(-1.56%)
Mar 26, 2014 6.559 6.559 6.423 6.430 499,566 -0.09(-1.32%)
Mar 25, 2014 6.595 6.602 6.502 6.516 552,027 -0.07(-1.09%)
Mar 24, 2014 6.645 6.724 6.552 6.588 529,351 -0.04(-0.65%)
Mar 21, 2014 6.710 6.774 6.595 6.631 1,496,574 -0.07(-1.07%)
Mar 20, 2014 6.516 6.703 6.491 6.703 541,002 +0.19(+2.98%)
Mar 19, 2014 6.495 6.615 6.452 6.509 464,795 +0.01(+0.11%)
Mar 18, 2014 6.452 6.523 6.430 6.502 414,886 +0.04(+0.67%)
Mar 17, 2014 6.444 6.473 6.387 6.459 512,677 +0.04(+0.67%)
Mar 14, 2014 6.337 6.459 6.337 6.416 484,362 +0.05(+0.79%)
Mar 13, 2014 6.380 6.423 6.292 6.365 345,823 -0.01(-0.11%)
Mar 12, 2014 6.330 6.387 6.243 6.373 309,418 -0.01(-0.22%)
Mar 11, 2014 6.373 6.394 6.286 6.387 500,254 +0.00(+0.00%)
Mar 10, 2014 6.322 6.387 6.294 6.387 386,897 +0.04(+0.56%)
Mar 07, 2014 6.387 6.459 6.322 6.351 510,823 -0.01(-0.23%)
Mar 06, 2014 6.272 6.380 6.265 6.365 1,283,744 +0.12(+1.95%)
Mar 05, 2014 6.265 6.265 6.208 6.243 455,247 -0.04(-0.57%)
Mar 04, 2014 6.136 6.315 6.136 6.279 1,484,957 +0.19(+3.18%)
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.