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

First Commonwealth Financial Corp (NY: FCF )

16.70 +0.11 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2017 9.709 9.709 9.461 9.638 742,023 -0.05(-0.57%)
May 30, 2017 9.748 9.764 9.560 9.693 578,671 -0.09(-0.96%)
May 26, 2017 9.835 9.850 9.748 9.788 334,259 -0.09(-0.87%)
May 25, 2017 9.874 9.941 9.772 9.874 335,041 +0.01(+0.08%)
May 24, 2017 9.890 9.945 9.756 9.866 431,459 +0.00(+0.00%)
May 23, 2017 9.772 9.905 9.654 9.866 437,547 +0.13(+1.29%)
May 22, 2017 9.717 9.764 9.591 9.740 462,643 +0.08(+0.81%)
May 19, 2017 9.788 9.866 9.638 9.662 713,752 -0.13(-1.28%)
May 18, 2017 9.638 9.823 9.637 9.788 632,251 +0.14(+1.46%)
May 17, 2017 10.16 9.960 9.560 9.646 553,072 -0.52(-5.10%)
May 16, 2017 10.13 10.16 10.02 10.16 445,975 +0.06(+0.62%)
May 15, 2017 10.05 10.14 10.02 10.10 358,423 +0.10(+1.02%)
May 12, 2017 9.905 10.06 9.858 9.999 640,140 +0.02(+0.24%)
May 11, 2017 10.05 10.07 9.827 9.976 639,265 -0.13(-1.32%)
May 10, 2017 10.05 10.16 10.02 10.11 362,092 +0.03(+0.31%)
May 09, 2017 10.20 10.29 10.03 10.08 555,833 -0.07(-0.70%)
May 08, 2017 10.11 10.17 10.09 10.15 311,257 +0.04(+0.39%)
May 05, 2017 10.19 10.19 9.976 10.11 415,061 -0.05(-0.46%)
May 04, 2017 10.26 10.27 10.08 10.16 460,915 -0.01(-0.08%)
May 03, 2017 10.02 10.21 9.953 10.16 520,242 +0.09(+0.86%)
May 02, 2017 10.19 10.21 10.02 10.08 352,985 -0.11(-1.07%)
May 01, 2017 10.09 10.22 9.993 10.19 510,313 +0.12(+1.16%)
Apr 28, 2017 10.35 10.35 10.07 10.07 511,510 -0.23(-2.27%)
Apr 27, 2017 10.56 10.60 10.30 10.30 458,238 -0.20(-1.86%)
Apr 26, 2017 10.38 10.59 10.36 10.50 632,535 +0.12(+1.20%)
Apr 25, 2017 10.36 10.44 10.27 10.37 753,542 +0.14(+1.37%)
Apr 24, 2017 10.42 10.47 10.12 10.23 1,114,692 +0.09(+0.92%)
Apr 21, 2017 10.11 10.18 10.02 10.14 644,153 -0.05(-0.54%)
Apr 20, 2017 9.953 10.21 9.938 10.20 641,343 +0.30(+3.08%)
Apr 19, 2017 9.930 10.02 9.836 9.891 449,723 +0.05(+0.56%)
Apr 18, 2017 9.711 9.836 9.610 9.836 861,998 +0.01(+0.08%)
Apr 17, 2017 9.602 9.836 9.548 9.828 367,071 +0.25(+2.61%)
Apr 13, 2017 9.844 9.945 9.579 9.579 825,511 -0.32(-3.23%)
Apr 12, 2017 10.05 10.09 9.828 9.899 388,775 -0.17(-1.70%)
Apr 11, 2017 9.813 10.07 9.789 10.07 525,675 +0.20(+2.06%)
Apr 10, 2017 10.11 10.11 9.817 9.867 506,495 -0.23(-2.32%)
Apr 07, 2017 10.000 10.11 9.965 10.10 532,799 +0.02(+0.15%)
Apr 06, 2017 9.930 10.12 9.852 10.09 418,937 +0.15(+1.49%)
Apr 05, 2017 10.26 10.36 9.906 9.938 556,733 -0.24(-2.38%)
Apr 04, 2017 10.09 10.19 10.07 10.18 471,007 +0.02(+0.15%)
Apr 03, 2017 10.34 10.37 10.05 10.16 547,303 -0.18(-1.73%)
Mar 31, 2017 10.37 10.41 10.30 10.34 556,539 -0.09(-0.82%)
Mar 30, 2017 10.07 10.45 9.996 10.43 519,387 +0.39(+3.88%)
Mar 29, 2017 10.20 10.20 10.03 10.04 331,064 -0.19(-1.83%)
Mar 28, 2017 9.984 10.24 9.969 10.23 502,833 +0.19(+1.86%)
Mar 27, 2017 9.821 10.05 9.758 10.04 455,896 -0.09(-0.92%)
Mar 24, 2017 10.16 10.24 10.05 10.13 480,201 +0.00(+0.00%)
Mar 23, 2017 9.984 10.23 9.984 10.13 390,223 +0.14(+1.41%)
Mar 22, 2017 10.01 10.13 9.891 9.992 597,730 -0.08(-0.77%)
Mar 21, 2017 10.68 10.73 10.06 10.07 672,861 -0.54(-5.07%)
Mar 20, 2017 10.77 10.77 10.60 10.61 465,372 -0.19(-1.73%)
Mar 17, 2017 10.74 10.80 10.55 10.80 2,029,666 +0.10(+0.95%)
Mar 16, 2017 10.60 10.72 10.59 10.69 687,564 +0.15(+1.41%)
Mar 15, 2017 10.72 10.77 10.55 10.55 466,465 -0.12(-1.17%)
Mar 14, 2017 10.62 10.69 10.55 10.67 245,948 -0.04(-0.36%)
Mar 13, 2017 10.82 10.64 10.71 321,745 +0.01(+0.07%)
Mar 10, 2017 10.87 10.87 10.62 10.70 340,056 -0.08(-0.72%)
Mar 09, 2017 10.84 10.92 10.76 10.78 291,847 -0.02(-0.14%)
Mar 08, 2017 11.03 11.05 10.78 10.80 470,604 -0.14(-1.28%)
Mar 07, 2017 10.97 11.04 10.91 10.94 400,233 -0.05(-0.50%)
Mar 06, 2017 10.91 11.00 10.79 10.99 423,701 -0.01(-0.07%)
Mar 03, 2017 10.95 11.05 10.93 11.00 457,310 +0.09(+0.79%)
Mar 02, 2017 11.18 11.21 10.90 10.91 749,096 -0.27(-2.37%)
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.