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

First Commonwealth Financial Corp (NY: FCF )

13.85 +0.15 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 28, 2006 8.711 8.912 8.685 8.691 539,578 -0.08(-0.96%)
Apr 27, 2006 8.542 8.958 8.542 8.776 448,904 +0.14(+1.58%)
Apr 26, 2006 8.717 8.867 8.639 8.639 306,659 -0.03(-0.37%)
Apr 25, 2006 8.854 8.854 8.626 8.672 450,752 -0.12(-1.40%)
Apr 24, 2006 8.971 8.977 8.789 8.795 414,266 -0.17(-1.88%)
Apr 21, 2006 9.386 9.386 8.958 8.964 914,897 -0.29(-3.09%)
Apr 20, 2006 9.399 9.406 9.153 9.250 287,415 -0.19(-2.00%)
Apr 19, 2006 9.399 9.445 9.315 9.438 314,972 +0.07(+0.76%)
Apr 18, 2006 9.107 9.373 9.127 9.367 332,214 +0.27(+2.93%)
Apr 17, 2006 9.166 9.179 9.029 9.101 790,817 +0.02(+0.21%)
Apr 13, 2006 9.088 9.146 9.016 9.081 261,707 -0.01(-0.07%)
Apr 12, 2006 9.101 9.179 9.062 9.088 268,634 -0.01(-0.14%)
Apr 11, 2006 9.386 9.386 9.094 9.101 264,786 -0.23(-2.51%)
Apr 10, 2006 9.185 9.399 9.185 9.334 407,031 +0.16(+1.77%)
Apr 07, 2006 9.432 9.484 9.166 9.172 523,876 -0.24(-2.55%)
Apr 06, 2006 9.399 9.412 9.302 9.412 254,009 +0.01(+0.07%)
Apr 05, 2006 9.399 9.406 9.276 9.406 323,131 +0.01(+0.07%)
Apr 04, 2006 9.373 9.419 9.328 9.399 467,532 +0.03(+0.28%)
Apr 03, 2006 9.490 9.490 9.328 9.373 1,106,867 -0.15(-1.57%)
Mar 31, 2006 9.263 9.549 9.237 9.523 9,698,865 +0.25(+2.73%)
Mar 30, 2006 9.250 9.321 9.166 9.270 415,190 +0.00(+0.00%)
Mar 29, 2006 9.211 9.302 9.114 9.270 410,110 -0.05(-0.56%)
Mar 28, 2006 9.412 9.471 9.250 9.321 500,938 -0.12(-1.31%)
Mar 27, 2006 9.289 9.445 9.055 9.445 792,356 -0.08(-0.82%)
Mar 24, 2006 9.302 9.523 9.302 9.523 2,060,712 +0.77(+8.83%)
Mar 23, 2006 8.737 8.795 8.646 8.750 107,607 +0.01(+0.07%)
Mar 22, 2006 8.574 8.756 8.542 8.743 149,173 +0.17(+1.97%)
Mar 21, 2006 8.776 8.795 8.574 8.574 201,052 -0.23(-2.65%)
Mar 20, 2006 8.841 8.873 8.769 8.808 186,889 -0.06(-0.66%)
Mar 17, 2006 8.834 8.886 8.763 8.867 770,034 +0.08(+0.89%)
Mar 16, 2006 8.802 8.834 8.743 8.789 113,457 -0.03(-0.29%)
Mar 15, 2006 8.756 8.815 8.672 8.815 155,484 +0.04(+0.44%)
Mar 14, 2006 8.646 8.789 8.607 8.776 132,085 +0.09(+1.05%)
Mar 13, 2006 8.698 8.782 8.659 8.685 166,260 +0.03(+0.38%)
Mar 10, 2006 8.568 8.652 8.542 8.652 108,839 +0.11(+1.29%)
Mar 09, 2006 8.581 8.652 8.542 8.542 113,457 -0.05(-0.53%)
Mar 08, 2006 8.652 8.672 8.574 8.587 113,765 -0.06(-0.68%)
Mar 07, 2006 8.607 8.665 8.536 8.646 184,272 +0.03(+0.38%)
Mar 06, 2006 8.685 8.698 8.561 8.613 206,286 -0.10(-1.12%)
Mar 03, 2006 8.769 8.821 8.678 8.711 135,010 -0.08(-0.96%)
Mar 02, 2006 8.906 8.906 8.717 8.795 223,682 -0.11(-1.24%)
Mar 01, 2006 8.782 8.912 8.737 8.906 81,744 +0.12(+1.41%)
Feb 28, 2006 8.919 8.912 8.756 8.782 330,520 -0.14(-1.53%)
Feb 27, 2006 8.847 8.932 8.847 8.919 143,784 +0.07(+0.81%)
Feb 24, 2006 8.730 8.860 8.685 8.847 164,259 +0.08(+0.89%)
Feb 23, 2006 8.789 8.867 8.711 8.769 207,826 -0.06(-0.66%)
Feb 22, 2006 8.691 8.834 8.607 8.828 128,698 +0.18(+2.03%)
Feb 21, 2006 8.737 8.802 8.594 8.652 176,267 -0.12(-1.33%)
Feb 17, 2006 8.847 8.847 8.724 8.769 142,861 -0.03(-0.37%)
Feb 16, 2006 8.802 8.841 8.763 8.802 131,931 +0.01(+0.07%)
Feb 15, 2006 8.750 8.815 8.639 8.795 156,870 +0.04(+0.45%)
Feb 14, 2006 8.607 8.769 8.555 8.756 189,814 +0.18(+2.04%)
Feb 13, 2006 8.620 8.652 8.548 8.581 203,053 -0.07(-0.83%)
Feb 10, 2006 8.542 8.665 8.516 8.652 141,937 +0.10(+1.14%)
Feb 09, 2006 8.607 8.704 8.542 8.555 190,122 -0.06(-0.68%)
Feb 08, 2006 8.607 8.633 8.497 8.613 229,224 +0.07(+0.84%)
Feb 07, 2006 8.574 8.626 8.516 8.542 140,398 -0.06(-0.75%)
Feb 06, 2006 8.639 8.646 8.510 8.607 149,173 -0.04(-0.45%)
Feb 03, 2006 8.568 8.704 8.529 8.646 176,883 +0.08(+0.91%)
Feb 02, 2006 8.789 8.795 8.510 8.568 240,308 -0.24(-2.73%)
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.