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

First Commonwealth Financial Corp (NY: FCF )

13.91 -0.03 (-0.22%)
Streaming Delayed Price Updated: 10:02 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 29, 2016 7.427 7.496 7.388 7.435 351,384 -0.01(-0.10%)
Jul 28, 2016 7.381 7.465 7.273 7.442 208,942 +0.08(+1.15%)
Jul 27, 2016 7.126 7.404 7.126 7.358 249,297 +0.05(+0.63%)
Jul 26, 2016 7.273 7.334 7.265 7.311 125,568 +0.02(+0.21%)
Jul 25, 2016 7.319 7.358 7.280 7.296 102,966 -0.04(-0.53%)
Jul 22, 2016 7.242 7.358 7.211 7.334 245,691 +0.07(+0.95%)
Jul 21, 2016 7.334 7.334 7.234 7.265 210,335 -0.07(-0.95%)
Jul 20, 2016 7.350 7.396 7.304 7.334 173,407 +0.00(+0.00%)
Jul 19, 2016 7.342 7.427 7.319 7.334 300,186 -0.05(-0.63%)
Jul 18, 2016 7.427 7.481 7.373 7.381 201,514 -0.08(-1.03%)
Jul 15, 2016 7.473 7.489 7.388 7.458 247,784 +0.05(+0.62%)
Jul 14, 2016 7.435 7.481 7.404 7.411 250,413 +0.06(+0.84%)
Jul 13, 2016 7.350 7.388 7.280 7.350 357,161 -0.01(-0.10%)
Jul 12, 2016 7.250 7.404 7.242 7.358 429,628 +0.18(+2.47%)
Jul 11, 2016 7.080 7.196 7.057 7.180 221,212 +0.15(+2.08%)
Jul 08, 2016 6.995 7.080 6.895 7.034 370,391 +0.14(+2.01%)
Jul 07, 2016 6.895 6.972 6.855 6.895 177,245 +0.04(+0.56%)
Jul 06, 2016 6.764 6.895 6.733 6.857 271,777 +0.02(+0.34%)
Jul 05, 2016 6.949 6.972 6.780 6.834 261,664 -0.20(-2.85%)
Jul 01, 2016 7.034 7.034 7.034 7.034 415,746 -0.05(-0.76%)
Jun 30, 2016 6.880 7.088 6.857 7.088 570,221 +0.22(+3.25%)
Jun 29, 2016 6.726 6.864 6.703 6.864 275,694 +0.21(+3.12%)
Jun 28, 2016 6.656 6.733 6.587 6.656 445,180 +0.12(+1.77%)
Jun 27, 2016 6.703 6.703 6.518 6.541 758,801 -0.25(-3.63%)
Jun 24, 2016 6.934 7.049 6.787 6.787 613,580 -0.47(-6.48%)
Jun 23, 2016 7.111 7.257 7.111 7.257 326,082 +0.27(+3.86%)
Jun 22, 2016 7.049 7.119 6.988 6.988 227,912 -0.05(-0.77%)
Jun 21, 2016 7.011 7.072 6.965 7.042 250,046 +0.04(+0.55%)
Jun 20, 2016 6.995 7.103 6.980 7.003 266,206 +0.14(+2.02%)
Jun 17, 2016 6.918 6.965 6.818 6.864 802,836 -0.04(-0.56%)
Jun 16, 2016 6.903 6.934 6.849 6.903 228,339 -0.06(-0.89%)
Jun 15, 2016 6.972 7.072 6.949 6.965 211,615 +0.01(+0.11%)
Jun 14, 2016 6.988 7.088 6.911 6.957 251,414 -0.08(-1.10%)
Jun 13, 2016 7.096 7.165 7.007 7.034 241,770 -0.08(-1.08%)
Jun 10, 2016 7.057 7.157 7.057 7.111 206,114 -0.08(-1.07%)
Jun 09, 2016 7.188 7.227 7.103 7.188 279,725 -0.08(-1.06%)
Jun 08, 2016 7.173 7.273 7.165 7.265 156,088 +0.07(+0.96%)
Jun 07, 2016 7.250 7.296 7.196 7.196 204,582 -0.06(-0.85%)
Jun 06, 2016 7.219 7.311 7.196 7.257 241,523 +0.05(+0.75%)
Jun 03, 2016 7.196 7.227 7.034 7.203 295,924 -0.09(-1.27%)
Jun 02, 2016 7.242 7.296 7.211 7.296 254,325 +0.04(+0.53%)
Jun 01, 2016 7.180 7.265 7.126 7.257 245,028 +0.02(+0.32%)
May 31, 2016 7.250 7.273 7.173 7.234 347,965 +0.02(+0.21%)
May 27, 2016 7.126 7.219 7.219 7.219 193,789 +0.08(+1.19%)
May 26, 2016 7.227 7.234 7.126 7.134 243,643 -0.08(-1.17%)
May 25, 2016 7.196 7.269 7.126 7.219 192,184 +0.05(+0.75%)
May 24, 2016 7.003 7.180 6.988 7.165 386,115 +0.18(+2.54%)
May 23, 2016 6.957 6.995 6.903 6.988 358,127 +0.02(+0.22%)
May 20, 2016 6.903 7.003 6.834 6.972 435,413 +0.12(+1.69%)
May 19, 2016 6.903 6.965 6.787 6.857 214,870 -0.09(-1.33%)
May 18, 2016 6.710 6.972 6.703 6.949 274,284 +0.24(+3.56%)
May 17, 2016 6.818 6.926 6.672 6.710 412,124 -0.12(-1.69%)
May 16, 2016 6.718 6.880 6.718 6.826 313,891 +0.12(+1.72%)
May 13, 2016 6.818 6.895 6.699 6.710 287,101 -0.13(-1.91%)
May 12, 2016 6.880 6.941 6.795 6.841 219,364 -0.01(-0.11%)
May 11, 2016 6.857 6.934 6.834 6.849 204,094 -0.05(-0.67%)
May 10, 2016 6.818 6.957 6.818 6.895 180,628 +0.12(+1.82%)
May 09, 2016 6.826 6.880 6.772 6.772 282,764 -0.07(-1.01%)
May 06, 2016 6.718 6.841 6.703 6.841 398,438 +0.12(+1.83%)
May 05, 2016 6.780 6.880 6.710 6.718 373,147 -0.06(-0.91%)
May 04, 2016 6.811 6.926 6.768 6.780 380,792 -0.09(-1.35%)
May 03, 2016 6.972 6.979 6.826 6.872 281,362 -0.18(-2.60%)
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.