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 (%)
Apr 29, 2005 8.321 8.607 8.282 8.548 326,364 +0.25(+3.05%)
Apr 28, 2005 8.432 8.432 8.295 8.295 169,801 -0.14(-1.62%)
Apr 27, 2005 8.295 8.484 8.282 8.432 231,071 +0.14(+1.72%)
Apr 26, 2005 8.555 8.561 8.269 8.289 428,276 -0.27(-3.11%)
Apr 25, 2005 8.445 8.568 8.430 8.555 240,308 +0.18(+2.09%)
Apr 22, 2005 8.685 8.724 8.295 8.380 375,318 -0.31(-3.52%)
Apr 21, 2005 8.678 8.854 8.529 8.685 272,175 +0.07(+0.83%)
Apr 20, 2005 8.847 8.880 8.613 8.613 256,472 -0.23(-2.64%)
Apr 19, 2005 8.893 8.964 8.769 8.847 253,701 -0.02(-0.22%)
Apr 18, 2005 8.769 9.055 8.717 8.867 313,124 +0.16(+1.87%)
Apr 15, 2005 8.730 8.932 8.607 8.704 796,667 +0.14(+1.67%)
Apr 14, 2005 8.769 8.886 8.555 8.561 151,790 -0.19(-2.15%)
Apr 13, 2005 8.906 8.932 8.743 8.750 140,398 -0.16(-1.75%)
Apr 12, 2005 8.711 8.925 8.613 8.906 167,030 +0.20(+2.31%)
Apr 11, 2005 8.834 8.847 8.704 8.704 189,352 -0.13(-1.47%)
Apr 08, 2005 9.023 9.055 8.828 8.834 139,474 -0.18(-2.02%)
Apr 07, 2005 9.029 9.094 8.964 9.016 109,916 -0.01(-0.14%)
Apr 06, 2005 9.023 9.094 8.971 9.029 267,710 +0.03(+0.36%)
Apr 05, 2005 8.899 8.997 8.834 8.997 190,892 +0.12(+1.32%)
Apr 04, 2005 8.737 8.925 8.633 8.880 158,717 +0.18(+2.01%)
Apr 01, 2005 8.867 8.925 8.607 8.704 234,766 -0.19(-2.19%)
Mar 31, 2005 8.984 8.990 8.789 8.899 181,039 -0.10(-1.08%)
Mar 30, 2005 8.769 8.997 8.704 8.997 183,041 +0.30(+3.44%)
Mar 29, 2005 8.893 8.938 8.698 8.698 213,984 -0.24(-2.69%)
Mar 28, 2005 8.828 8.951 8.828 8.938 107,761 +0.12(+1.33%)
Mar 24, 2005 8.854 8.951 8.821 8.821 101,142 +0.03(+0.30%)
Mar 23, 2005 8.912 8.938 8.789 8.795 111,764 -0.12(-1.31%)
Mar 22, 2005 8.990 9.120 8.906 8.912 149,634 -0.08(-0.87%)
Mar 21, 2005 9.029 9.029 8.906 8.990 166,414 -0.03(-0.36%)
Mar 18, 2005 9.192 9.192 8.964 9.023 442,285 -0.15(-1.63%)
Mar 17, 2005 9.120 9.244 9.055 9.172 160,872 +0.05(+0.57%)
Mar 16, 2005 9.049 9.120 9.023 9.120 196,126 +0.07(+0.79%)
Mar 15, 2005 9.036 9.250 9.003 9.049 164,105 -0.05(-0.50%)
Mar 14, 2005 9.062 9.250 9.049 9.094 156,562 +0.06(+0.72%)
Mar 11, 2005 9.081 9.140 8.977 9.029 204,593 -0.03(-0.36%)
Mar 10, 2005 9.159 9.257 9.062 9.062 306,659 -0.10(-1.06%)
Mar 09, 2005 9.458 9.458 9.127 9.159 191,815 -0.36(-3.75%)
Mar 08, 2005 9.419 9.516 9.205 9.516 233,996 +0.13(+1.38%)
Mar 07, 2005 9.432 9.471 9.373 9.386 148,557 -0.05(-0.48%)
Mar 04, 2005 9.289 9.471 9.237 9.432 136,395 +0.18(+1.97%)
Mar 03, 2005 9.224 9.309 9.094 9.250 135,933 +0.06(+0.71%)
Mar 02, 2005 9.257 9.386 9.127 9.185 187,813 -0.11(-1.19%)
Mar 01, 2005 9.192 9.354 9.159 9.296 117,152 +0.08(+0.85%)
Feb 28, 2005 9.257 9.289 9.075 9.218 165,953 -0.06(-0.70%)
Feb 25, 2005 9.029 9.289 8.997 9.283 102,681 +0.20(+2.22%)
Feb 24, 2005 8.997 9.107 8.880 9.081 166,260 +0.12(+1.38%)
Feb 23, 2005 8.964 9.133 8.938 8.958 186,735 +0.04(+0.44%)
Feb 22, 2005 9.094 9.159 8.906 8.919 221,527 -0.21(-2.28%)
Feb 18, 2005 9.224 9.224 9.088 9.127 168,262 -0.05(-0.50%)
Feb 17, 2005 9.257 9.302 9.172 9.172 175,959 -0.14(-1.47%)
Feb 16, 2005 9.270 9.360 9.192 9.309 125,311 +0.05(+0.56%)
Feb 15, 2005 9.257 9.354 9.146 9.257 132,854 -0.05(-0.49%)
Feb 14, 2005 9.367 9.406 9.192 9.302 84,823 -0.06(-0.69%)
Feb 11, 2005 9.315 9.412 9.185 9.367 106,068 +0.05(+0.56%)
Feb 10, 2005 9.094 9.354 9.094 9.315 211,674 +0.24(+2.65%)
Feb 09, 2005 9.432 9.484 9.068 9.075 233,996 -0.36(-3.79%)
Feb 08, 2005 9.399 9.497 9.354 9.432 129,160 +0.03(+0.35%)
Feb 07, 2005 9.458 9.497 9.354 9.399 86,209 -0.05(-0.55%)
Feb 04, 2005 9.315 9.451 9.276 9.451 152,251 +0.14(+1.46%)
Feb 03, 2005 9.315 9.386 9.185 9.315 124,695 +0.00(+0.00%)
Feb 02, 2005 9.257 9.321 9.211 9.315 167,338 +0.06(+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.