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 (%)
Dec 29, 2006 8.428 8.428 8.232 8.232 246,337 -0.21(-2.47%)
Dec 28, 2006 8.484 8.496 8.428 8.441 126,268 -0.04(-0.51%)
Dec 27, 2006 8.392 8.484 8.300 8.484 217,135 +0.01(+0.07%)
Dec 26, 2006 8.312 8.490 8.312 8.478 152,533 +0.15(+1.77%)
Dec 22, 2006 8.349 8.355 8.214 8.330 123,658 -0.02(-0.22%)
Dec 21, 2006 8.428 8.459 8.300 8.349 248,294 -0.03(-0.37%)
Dec 20, 2006 8.337 8.392 8.312 8.379 138,503 +0.05(+0.59%)
Dec 19, 2006 8.238 8.330 8.189 8.330 199,679 +0.09(+1.12%)
Dec 18, 2006 8.410 8.410 8.226 8.238 163,789 -0.14(-1.68%)
Dec 15, 2006 8.386 8.422 8.324 8.379 469,345 +0.00(+0.00%)
Dec 14, 2006 8.361 8.410 8.324 8.379 198,864 +0.02(+0.22%)
Dec 13, 2006 8.361 8.367 8.306 8.361 126,105 +0.00(+0.00%)
Dec 12, 2006 8.330 8.367 8.263 8.361 109,465 +0.03(+0.37%)
Dec 11, 2006 8.349 8.367 8.306 8.330 127,410 -0.03(-0.37%)
Dec 08, 2006 8.318 8.367 8.275 8.361 126,431 +0.01(+0.15%)
Dec 07, 2006 8.355 8.465 8.337 8.349 144,050 -0.06(-0.66%)
Dec 06, 2006 8.502 8.502 8.398 8.404 138,992 -0.10(-1.15%)
Dec 05, 2006 8.502 8.563 8.453 8.502 206,857 +0.04(+0.51%)
Dec 04, 2006 8.318 8.471 8.275 8.459 225,455 +0.17(+2.00%)
Dec 01, 2006 8.269 8.398 8.189 8.294 292,341 -0.13(-1.53%)
Nov 30, 2006 8.422 8.422 8.306 8.422 262,814 -0.04(-0.43%)
Nov 29, 2006 8.330 8.465 8.312 8.459 269,013 +0.19(+2.30%)
Nov 28, 2006 8.226 8.300 8.208 8.269 229,860 +0.05(+0.60%)
Nov 27, 2006 8.453 8.459 8.220 8.220 316,812 -0.27(-3.18%)
Nov 24, 2006 8.441 8.496 8.410 8.490 75,858 +0.00(+0.00%)
Nov 22, 2006 8.643 8.649 8.471 8.490 113,217 -0.13(-1.56%)
Nov 21, 2006 8.551 8.625 8.496 8.625 166,563 +0.07(+0.86%)
Nov 20, 2006 8.520 8.551 8.478 8.551 136,708 +0.03(+0.36%)
Nov 17, 2006 8.612 8.612 8.484 8.520 217,951 -0.09(-1.07%)
Nov 16, 2006 8.612 8.619 8.551 8.612 162,158 +0.03(+0.36%)
Nov 15, 2006 8.490 8.606 8.428 8.582 347,319 +0.12(+1.38%)
Nov 14, 2006 8.343 8.465 8.263 8.465 257,756 +0.14(+1.69%)
Nov 13, 2006 8.275 8.355 8.226 8.324 172,109 +0.04(+0.44%)
Nov 10, 2006 8.153 8.287 8.147 8.287 203,758 +0.15(+1.81%)
Nov 09, 2006 8.330 8.330 8.122 8.140 200,332 -0.16(-1.92%)
Nov 08, 2006 8.251 8.337 8.251 8.300 208,815 -0.01(-0.07%)
Nov 07, 2006 8.165 8.361 8.147 8.306 513,555 +0.12(+1.50%)
Nov 06, 2006 8.147 8.202 8.097 8.183 231,654 +0.07(+0.91%)
Nov 03, 2006 8.110 8.165 8.030 8.110 255,962 +0.04(+0.53%)
Nov 02, 2006 7.987 8.116 7.987 8.067 261,019 +0.02(+0.30%)
Nov 01, 2006 8.214 8.269 8.030 8.042 288,426 -0.15(-1.87%)
Oct 31, 2006 8.294 8.306 8.171 8.196 262,977 -0.07(-0.89%)
Oct 30, 2006 8.128 8.294 8.128 8.269 297,399 +0.09(+1.12%)
Oct 27, 2006 8.245 8.306 8.159 8.177 260,040 -0.10(-1.26%)
Oct 26, 2006 8.214 8.281 8.140 8.281 361,185 +0.12(+1.43%)
Oct 25, 2006 8.147 8.196 8.030 8.165 243,074 +0.03(+0.38%)
Oct 24, 2006 8.085 8.153 8.073 8.134 198,211 +0.00(+0.00%)
Oct 23, 2006 7.987 8.165 7.987 8.134 219,093 +0.09(+1.07%)
Oct 20, 2006 8.110 8.140 7.969 8.048 231,817 -0.02(-0.23%)
Oct 19, 2006 8.085 8.153 8.042 8.067 235,896 -0.02(-0.23%)
Oct 18, 2006 8.134 8.165 8.048 8.085 277,496 +0.01(+0.08%)
Oct 17, 2006 8.091 8.128 8.026 8.079 252,699 -0.06(-0.75%)
Oct 16, 2006 8.134 8.153 8.079 8.140 196,090 +0.05(+0.61%)
Oct 13, 2006 8.073 8.183 7.920 8.091 705,568 +0.03(+0.38%)
Oct 12, 2006 7.963 8.067 7.963 8.061 254,983 +0.15(+1.86%)
Oct 11, 2006 7.944 7.993 7.871 7.914 267,871 -0.03(-0.39%)
Oct 10, 2006 7.987 8.030 7.889 7.944 188,749 -0.03(-0.38%)
Oct 09, 2006 7.901 7.987 7.834 7.975 263,629 +0.09(+1.09%)
Oct 06, 2006 7.963 7.963 7.834 7.889 229,207 -0.07(-0.85%)
Oct 05, 2006 7.926 7.975 7.883 7.956 270,970 +0.01(+0.15%)
Oct 04, 2006 7.803 7.944 7.785 7.944 258,735 +0.11(+1.41%)
Oct 03, 2006 7.785 7.895 7.730 7.834 214,362 +0.04(+0.55%)
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.