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 30, 2013 4.899 4.983 4.899 4.969 512,991 +0.06(+1.13%)
Apr 29, 2013 4.844 4.941 4.837 4.913 488,232 +0.08(+1.73%)
Apr 26, 2013 4.871 4.878 4.795 4.830 559,831 -0.05(-1.00%)
Apr 25, 2013 4.844 4.948 4.837 4.878 612,750 +0.03(+0.72%)
Apr 24, 2013 4.816 4.871 4.802 4.844 945,569 +0.03(+0.72%)
Apr 23, 2013 4.788 4.830 4.725 4.809 1,293,783 +0.04(+0.87%)
Apr 22, 2013 4.878 4.899 4.705 4.767 1,154,335 -0.09(-1.86%)
Apr 19, 2013 4.802 4.892 4.774 4.857 590,295 +0.05(+1.01%)
Apr 18, 2013 4.864 4.880 4.795 4.809 1,379,431 -0.03(-0.72%)
Apr 17, 2013 4.857 4.906 4.774 4.844 552,964 -0.07(-1.41%)
Apr 16, 2013 4.885 4.969 4.837 4.913 476,234 +0.08(+1.73%)
Apr 15, 2013 5.017 5.038 4.830 4.830 618,456 -0.24(-4.66%)
Apr 12, 2013 5.038 5.073 5.017 5.066 371,133 -0.01(-0.14%)
Apr 11, 2013 5.115 5.122 5.052 5.073 196,322 -0.03(-0.68%)
Apr 10, 2013 5.052 5.115 5.038 5.108 405,058 +0.08(+1.66%)
Apr 09, 2013 5.080 5.108 5.014 5.024 511,451 -0.04(-0.82%)
Apr 08, 2013 5.066 5.073 4.983 5.066 351,727 +0.03(+0.69%)
Apr 05, 2013 4.892 5.038 4.892 5.031 541,625 +0.04(+0.84%)
Apr 04, 2013 4.976 5.003 4.920 4.989 515,569 +0.04(+0.84%)
Apr 03, 2013 5.024 5.031 4.934 4.948 749,844 -0.06(-1.11%)
Apr 02, 2013 5.080 5.094 5.003 5.003 544,177 -0.06(-1.10%)
Apr 01, 2013 5.191 5.205 5.038 5.059 721,334 -0.13(-2.41%)
Mar 28, 2013 5.254 5.254 5.184 5.184 465,595 -0.06(-1.06%)
Mar 27, 2013 5.212 5.247 5.175 5.240 307,883 +0.00(+0.00%)
Mar 26, 2013 5.267 5.281 5.212 5.240 361,941 +0.01(+0.13%)
Mar 25, 2013 5.260 5.309 5.212 5.233 558,857 -0.03(-0.53%)
Mar 22, 2013 5.316 5.316 5.226 5.260 927,483 -0.02(-0.39%)
Mar 21, 2013 5.281 5.316 5.254 5.281 273,064 -0.05(-0.91%)
Mar 20, 2013 5.316 5.351 5.302 5.330 236,195 +0.03(+0.66%)
Mar 19, 2013 5.316 5.324 5.250 5.295 334,088 +0.01(+0.13%)
Mar 18, 2013 5.288 5.351 5.267 5.288 263,561 -0.08(-1.55%)
Mar 15, 2013 5.344 5.379 5.288 5.372 1,093,442 +0.06(+1.18%)
Mar 14, 2013 5.240 5.323 5.191 5.309 351,501 +0.09(+1.73%)
Mar 13, 2013 5.198 5.219 5.156 5.219 275,428 +0.04(+0.81%)
Mar 12, 2013 5.205 5.226 5.156 5.177 341,762 -0.03(-0.67%)
Mar 11, 2013 5.170 5.247 5.156 5.212 427,168 +0.01(+0.13%)
Mar 08, 2013 5.212 5.240 5.170 5.205 692,328 +0.02(+0.40%)
Mar 07, 2013 5.128 5.191 5.118 5.184 219,942 +0.06(+1.08%)
Mar 06, 2013 5.142 5.149 5.094 5.128 197,590 +0.02(+0.41%)
Mar 05, 2013 5.128 5.170 5.087 5.108 548,284 +0.01(+0.27%)
Mar 04, 2013 5.108 5.142 5.049 5.094 471,729 -0.01(-0.27%)
Mar 01, 2013 5.010 5.132 4.934 5.108 458,965 +0.06(+1.10%)
Feb 28, 2013 5.052 5.101 5.017 5.052 1,104,438 +0.01(+0.14%)
Feb 27, 2013 5.045 5.094 5.038 5.045 324,636 +0.00(+0.00%)
Feb 26, 2013 5.038 5.073 4.969 5.045 641,220 +0.02(+0.41%)
Feb 25, 2013 5.177 5.177 5.003 5.024 640,876 -0.13(-2.56%)
Feb 22, 2013 5.115 5.156 5.073 5.156 582,736 +0.08(+1.64%)
Feb 21, 2013 5.149 5.191 5.038 5.073 562,783 -0.08(-1.62%)
Feb 20, 2013 5.170 5.205 5.122 5.156 861,471 -0.02(-0.40%)
Feb 19, 2013 5.115 5.177 5.101 5.177 717,935 +0.09(+1.78%)
Feb 15, 2013 5.094 5.122 5.059 5.087 607,823 +0.01(+0.27%)
Feb 14, 2013 5.101 5.135 5.073 5.073 202,654 -0.03(-0.55%)
Feb 13, 2013 5.101 5.135 5.045 5.101 606,564 -0.01(-0.14%)
Feb 12, 2013 5.087 5.122 5.052 5.108 686,031 +0.04(+0.82%)
Feb 11, 2013 5.024 5.087 5.010 5.066 456,483 +0.06(+1.11%)
Feb 08, 2013 4.983 5.017 4.962 5.010 584,180 +0.06(+1.12%)
Feb 07, 2013 4.955 4.962 4.906 4.955 310,099 +0.01(+0.28%)
Feb 06, 2013 4.913 4.968 4.899 4.941 711,609 +0.07(+1.42%)
Feb 04, 2013 4.893 4.910 4.851 4.872 445,049 -0.08(-1.53%)
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.