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

First Commonwealth Financial Corp (NY: FCF )

13.67 +0.08 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 5.944 5.970 5.625 5.632 730,500 -0.31(-5.25%)
Apr 29, 2009 5.879 5.996 5.684 5.944 761,951 +0.29(+5.17%)
Apr 28, 2009 5.554 5.807 5.521 5.651 811,210 +0.03(+0.46%)
Apr 27, 2009 5.859 6.048 5.567 5.625 1,176,940 -0.39(-6.48%)
Apr 24, 2009 5.931 6.223 5.742 6.015 947,124 +0.08(+1.31%)
Apr 23, 2009 6.236 6.301 5.723 5.937 1,222,022 -0.30(-4.79%)
Apr 22, 2009 6.333 6.645 6.171 6.236 1,277,156 -0.25(-3.90%)
Apr 21, 2009 6.145 6.658 5.879 6.489 1,455,057 +0.31(+4.94%)
Apr 20, 2009 6.561 6.632 6.171 6.184 834,080 -0.65(-9.51%)
Apr 17, 2009 6.626 6.938 6.554 6.834 1,009,182 +0.16(+2.43%)
Apr 16, 2009 6.502 6.795 6.126 6.671 1,033,367 +0.26(+4.05%)
Apr 15, 2009 6.184 6.444 6.028 6.411 910,298 +0.18(+2.92%)
Apr 14, 2009 6.658 6.678 6.210 6.229 831,626 -0.58(-8.49%)
Apr 13, 2009 6.171 6.821 6.139 6.808 999,036 +0.23(+3.56%)
Apr 09, 2009 6.236 6.606 6.152 6.574 1,120,243 +0.52(+8.58%)
Apr 08, 2009 6.100 6.204 5.918 6.054 708,458 +0.00(+0.00%)
Apr 07, 2009 6.093 6.281 6.035 6.054 552,111 -0.12(-2.00%)
Apr 06, 2009 6.210 6.301 6.061 6.178 601,764 -0.15(-2.36%)
Apr 03, 2009 6.236 6.333 6.119 6.327 625,053 +0.09(+1.46%)
Apr 02, 2009 6.139 6.314 6.080 6.236 929,428 +0.31(+5.26%)
Apr 01, 2009 5.658 5.950 5.534 5.924 747,027 +0.16(+2.82%)
Mar 31, 2009 5.651 5.924 5.586 5.762 645,497 +0.18(+3.26%)
Mar 30, 2009 5.723 5.775 5.489 5.580 828,735 -0.75(-11.81%)
Mar 26, 2009 6.236 6.340 6.087 6.327 820,878 +0.16(+2.63%)
Mar 25, 2009 6.191 6.359 5.729 6.165 813,421 +0.29(+4.98%)
Mar 24, 2009 6.307 6.405 5.846 5.872 777,833 -0.56(-8.69%)
Mar 23, 2009 6.106 6.431 6.087 6.431 1,032,272 +0.84(+14.98%)
Mar 20, 2009 5.814 5.944 5.586 5.593 1,177,420 -0.19(-3.37%)
Mar 19, 2009 6.204 6.288 5.684 5.788 961,207 -0.38(-6.15%)
Mar 18, 2009 5.632 6.197 5.606 6.167 1,053,126 +0.41(+7.03%)
Mar 17, 2009 5.340 5.768 5.275 5.762 602,571 +0.40(+7.52%)
Mar 16, 2009 5.521 5.671 5.327 5.359 710,484 +0.00(+0.00%)
Mar 13, 2009 5.541 5.541 5.307 5.359 0 -0.14(-2.48%)
Mar 12, 2009 4.969 5.541 4.833 5.495 907,136 +0.51(+10.30%)
Mar 11, 2009 5.275 5.327 4.963 4.982 918,225 -0.16(-3.03%)
Mar 10, 2009 4.365 5.151 4.320 5.138 1,726,808 +0.95(+22.83%)
Mar 09, 2009 4.190 4.411 4.131 4.183 869,260 -0.10(-2.28%)
Mar 06, 2009 4.417 4.560 4.112 4.281 0 -0.13(-2.95%)
Mar 05, 2009 4.709 4.748 4.346 4.411 410,248 -0.43(-8.86%)
Mar 04, 2009 4.852 4.956 4.709 4.839 1,188,784 -0.19(-3.87%)
Mar 02, 2009 5.294 5.294 4.995 5.034 1,260,164 -0.28(-5.26%)
Feb 27, 2009 5.450 5.638 5.307 5.314 0 -0.25(-4.44%)
Feb 26, 2009 5.775 5.905 5.541 5.560 1,206,086 -0.12(-2.06%)
Feb 25, 2009 5.625 5.846 5.307 5.677 1,221,513 -0.01(-0.23%)
Feb 24, 2009 5.424 5.749 5.346 5.690 1,119,629 +0.34(+6.31%)
Feb 23, 2009 5.560 5.690 5.307 5.353 838,347 -0.13(-2.37%)
Feb 20, 2009 5.281 5.547 5.093 5.482 0 +0.10(+1.93%)
Feb 19, 2009 5.658 5.697 5.366 5.379 850,247 -0.19(-3.38%)
Feb 18, 2009 5.814 5.879 5.528 5.567 971,512 -0.21(-3.60%)
Feb 17, 2009 5.976 6.002 5.762 5.775 967,686 -0.40(-6.52%)
Feb 13, 2009 6.450 6.476 6.152 6.178 0 -0.29(-4.42%)
Feb 12, 2009 6.353 6.496 6.152 6.463 928,270 +0.01(+0.20%)
Feb 11, 2009 6.204 6.600 6.204 6.450 568,940 +0.13(+2.06%)
Feb 10, 2009 6.665 6.808 6.307 6.320 1,093,549 -0.38(-5.63%)
Feb 09, 2009 6.704 6.814 6.593 6.697 465,262 -0.01(-0.10%)
Feb 06, 2009 6.165 6.743 6.145 6.704 831,090 +0.51(+8.29%)
Feb 05, 2009 6.093 6.392 5.924 6.191 1,091,304 +0.08(+1.38%)
Feb 04, 2009 6.126 6.398 6.061 6.106 751,468 +0.00(+0.00%)
Feb 03, 2009 6.437 6.437 5.999 6.106 1,148,398 -0.28(-4.37%)
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.