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

First Commonwealth Financial Corp (NY: FCF )

14.24 +0.12 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 6.302 6.346 6.229 6.244 583,912 -0.09(-1.50%)
Jul 30, 2014 6.353 6.411 6.302 6.338 624,564 +0.03(+0.46%)
Jul 29, 2014 6.273 6.375 6.273 6.309 464,093 +0.03(+0.46%)
Jul 28, 2014 6.346 6.389 6.230 6.281 494,588 -0.07(-1.14%)
Jul 25, 2014 6.324 6.389 6.302 6.353 520,254 -0.06(-0.90%)
Jul 24, 2014 6.346 6.440 6.324 6.411 679,032 +0.08(+1.26%)
Jul 23, 2014 6.389 6.396 6.252 6.331 437,754 -0.04(-0.57%)
Jul 22, 2014 6.396 6.447 6.349 6.367 461,708 -0.01(-0.23%)
Jul 21, 2014 6.375 6.407 6.338 6.382 343,329 -0.03(-0.45%)
Jul 18, 2014 6.317 6.461 6.309 6.411 899,205 +0.08(+1.26%)
Jul 17, 2014 6.469 6.519 6.309 6.331 661,671 -0.16(-2.45%)
Jul 16, 2014 6.650 6.650 6.469 6.490 685,938 -0.12(-1.75%)
Jul 15, 2014 6.606 6.657 6.534 6.606 939,524 +0.01(+0.22%)
Jul 14, 2014 6.657 6.671 6.570 6.592 379,200 -0.01(-0.22%)
Jul 11, 2014 6.570 6.628 6.512 6.606 560,139 +0.00(+0.00%)
Jul 10, 2014 6.613 6.628 6.512 6.606 671,019 -0.12(-1.83%)
Jul 09, 2014 6.729 6.780 6.715 6.729 603,822 +0.00(+0.00%)
Jul 08, 2014 6.773 6.773 6.686 6.729 927,919 -0.07(-0.96%)
Jul 07, 2014 6.838 6.838 6.776 6.794 460,663 -0.07(-1.05%)
Jul 03, 2014 6.802 6.867 6.867 6.867 411,020 +0.11(+1.61%)
Jul 02, 2014 6.744 6.794 6.715 6.758 551,007 +0.01(+0.21%)
Jul 01, 2014 6.664 6.881 6.664 6.744 826,073 +0.07(+1.08%)
Jun 30, 2014 6.642 6.686 6.577 6.671 509,556 +0.03(+0.44%)
Jun 27, 2014 6.512 6.642 6.505 6.642 1,661,505 +0.07(+1.10%)
Jun 26, 2014 6.577 6.577 6.461 6.570 282,445 +0.01(+0.22%)
Jun 25, 2014 6.483 6.577 6.411 6.556 342,034 +0.01(+0.22%)
Jun 24, 2014 6.635 6.693 6.534 6.541 454,173 -0.08(-1.20%)
Jun 23, 2014 6.678 6.678 6.613 6.621 379,798 -0.06(-0.87%)
Jun 20, 2014 6.715 6.736 6.635 6.678 1,390,913 +0.01(+0.22%)
Jun 19, 2014 6.671 6.678 6.592 6.664 401,516 +0.01(+0.22%)
Jun 18, 2014 6.563 6.671 6.505 6.650 490,070 +0.09(+1.32%)
Jun 17, 2014 6.432 6.577 6.425 6.563 552,438 +0.14(+2.14%)
Jun 16, 2014 6.527 6.527 6.367 6.425 435,850 -0.09(-1.44%)
Jun 13, 2014 6.613 6.678 6.505 6.519 409,269 -0.06(-0.88%)
Jun 12, 2014 6.635 6.642 6.534 6.577 366,575 -0.05(-0.76%)
Jun 11, 2014 6.707 6.751 6.610 6.628 469,755 -0.14(-2.14%)
Jun 10, 2014 6.809 6.809 6.707 6.773 252,277 +0.06(+0.86%)
Jun 06, 2014 6.650 6.744 6.613 6.715 634,374 +0.09(+1.31%)
Jun 05, 2014 6.367 6.628 6.331 6.628 1,087,444 +0.25(+3.97%)
Jun 04, 2014 6.317 6.411 6.288 6.375 419,134 +0.03(+0.46%)
Jun 03, 2014 6.273 6.418 6.259 6.346 396,622 +0.05(+0.80%)
Jun 02, 2014 6.259 6.346 6.132 6.295 586,533 +0.07(+1.16%)
May 30, 2014 6.223 6.288 6.194 6.223 480,035 +0.02(+0.35%)
May 29, 2014 6.223 6.244 6.165 6.201 345,011 +0.01(+0.12%)
May 28, 2014 6.259 6.259 6.150 6.194 480,090 -0.09(-1.50%)
May 27, 2014 6.215 6.324 6.186 6.288 472,236 +0.13(+2.12%)
May 23, 2014 6.107 6.158 6.158 6.158 523,657 +0.06(+0.95%)
May 22, 2014 6.056 6.107 6.020 6.100 212,423 +0.07(+1.20%)
May 21, 2014 6.035 6.107 5.955 6.027 403,850 +0.04(+0.73%)
May 20, 2014 6.027 6.027 5.908 5.984 1,142,698 -0.03(-0.48%)
May 19, 2014 5.861 6.020 5.861 6.013 582,975 +0.12(+2.09%)
May 16, 2014 5.919 5.933 5.810 5.890 508,359 -0.01(-0.12%)
May 15, 2014 5.839 5.897 5.702 5.897 834,951 +0.00(+0.00%)
May 14, 2014 6.100 6.100 5.886 5.897 684,881 -0.20(-3.21%)
May 13, 2014 6.201 6.208 6.092 6.092 553,000 -0.10(-1.64%)
May 12, 2014 6.085 6.223 6.063 6.194 830,544 +0.12(+2.03%)
May 09, 2014 6.006 6.107 5.991 6.071 734,771 +0.05(+0.84%)
May 08, 2014 6.107 6.165 6.020 6.020 855,635 -0.09(-1.54%)
May 07, 2014 6.100 6.121 5.977 6.114 444,989 +0.04(+0.72%)
May 06, 2014 6.107 6.172 6.049 6.071 716,524 -0.07(-1.18%)
May 05, 2014 6.158 6.183 6.063 6.143 530,776 -0.06(-0.93%)
May 02, 2014 6.201 6.331 6.165 6.201 1,169,007 +0.01(+0.23%)
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.