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 (%)
Jun 29, 2007 7.217 7.249 7.074 7.093 541,887 -0.12(-1.71%)
Jun 28, 2007 7.223 7.308 7.171 7.217 319,128 -0.01(-0.09%)
Jun 27, 2007 7.119 7.236 6.989 7.223 439,206 +0.02(+0.27%)
Jun 26, 2007 7.171 7.236 7.145 7.204 399,950 +0.09(+1.28%)
Jun 25, 2007 7.158 7.204 7.093 7.113 428,306 -0.05(-0.73%)
Jun 22, 2007 7.191 7.256 7.145 7.165 550,662 -0.02(-0.27%)
Jun 21, 2007 7.223 7.282 7.178 7.184 267,710 -0.06(-0.81%)
Jun 20, 2007 7.379 7.399 7.223 7.243 368,237 -0.12(-1.68%)
Jun 19, 2007 7.334 7.386 7.334 7.366 312,970 -0.01(-0.09%)
Jun 18, 2007 7.392 7.399 7.321 7.373 280,950 -0.02(-0.26%)
Jun 15, 2007 7.470 7.470 7.282 7.392 752,792 +0.19(+2.71%)
Jun 14, 2007 7.191 7.275 7.184 7.197 257,088 +0.01(+0.09%)
Jun 13, 2007 7.100 7.204 7.080 7.191 371,162 +0.10(+1.47%)
Jun 12, 2007 7.171 7.230 7.080 7.087 396,101 -0.14(-1.89%)
Jun 11, 2007 7.243 7.295 7.191 7.223 288,493 -0.05(-0.63%)
Jun 08, 2007 7.126 7.269 7.126 7.269 343,759 +0.14(+2.01%)
Jun 07, 2007 7.210 7.223 7.113 7.126 699,989 -0.10(-1.35%)
Jun 06, 2007 7.256 7.269 7.184 7.223 423,503 -0.03(-0.36%)
Jun 05, 2007 7.308 7.340 7.217 7.249 455,678 -0.10(-1.33%)
Jun 04, 2007 7.379 7.379 7.334 7.347 318,512 -0.03(-0.44%)
Jun 01, 2007 7.353 7.444 7.353 7.379 329,750 +0.03(+0.44%)
May 31, 2007 7.366 7.366 7.282 7.347 450,767 +0.01(+0.09%)
May 30, 2007 7.405 7.405 7.275 7.340 313,432 -0.02(-0.26%)
May 29, 2007 7.327 7.418 7.314 7.360 440,129 +0.07(+0.98%)
May 25, 2007 7.288 7.340 7.223 7.288 398,102 +0.04(+0.54%)
May 24, 2007 7.698 7.698 7.243 7.249 544,658 -0.14(-1.85%)
May 23, 2007 7.327 7.392 7.275 7.386 831,458 +0.08(+1.07%)
May 22, 2007 7.236 7.314 7.171 7.308 545,274 +0.09(+1.26%)
May 21, 2007 7.184 7.275 7.145 7.217 288,493 +0.04(+0.54%)
May 18, 2007 7.152 7.197 7.119 7.178 368,545 +0.03(+0.45%)
May 17, 2007 7.191 7.249 7.145 7.145 395,177 -0.07(-0.99%)
May 16, 2007 7.119 7.217 7.113 7.217 469,995 +0.15(+2.11%)
May 15, 2007 7.158 7.230 7.054 7.067 409,802 -0.09(-1.27%)
May 14, 2007 7.243 7.243 7.145 7.158 366,236 -0.08(-1.17%)
May 11, 2007 7.191 7.256 7.178 7.243 201,976 +0.10(+1.36%)
May 10, 2007 7.288 7.288 7.145 7.145 389,327 -0.18(-2.40%)
May 09, 2007 7.217 7.386 7.184 7.321 401,951 +0.06(+0.90%)
May 08, 2007 7.308 7.308 7.210 7.256 316,434 -0.05(-0.71%)
May 07, 2007 7.340 7.360 7.288 7.308 209,981 -0.03(-0.35%)
May 04, 2007 7.295 7.379 7.282 7.334 355,844 +0.04(+0.53%)
May 03, 2007 7.256 7.308 7.236 7.295 288,493 +0.05(+0.63%)
May 02, 2007 7.282 7.321 7.223 7.249 368,097 -0.05(-0.62%)
May 01, 2007 7.223 7.314 7.152 7.295 884,724 +0.06(+0.90%)
Apr 30, 2007 7.295 7.334 7.210 7.230 846,083 -0.06(-0.89%)
Apr 27, 2007 7.308 7.321 7.275 7.295 294,497 -0.03(-0.44%)
Apr 26, 2007 7.327 7.360 7.269 7.327 265,401 -0.02(-0.27%)
Apr 25, 2007 7.405 7.418 7.321 7.347 322,683 -0.01(-0.09%)
Apr 24, 2007 7.438 7.464 7.347 7.353 554,665 -0.08(-1.14%)
Apr 23, 2007 7.470 7.561 7.392 7.438 417,961 -0.06(-0.78%)
Apr 20, 2007 7.795 7.795 7.470 7.496 506,032 -0.01(-0.09%)
Apr 19, 2007 7.542 7.568 7.477 7.503 291,264 -0.07(-0.94%)
Apr 18, 2007 7.568 7.652 7.561 7.574 568,797 -0.02(-0.26%)
Apr 17, 2007 7.750 7.750 7.561 7.594 347,131 -0.19(-2.42%)
Apr 16, 2007 7.529 8.165 7.529 7.782 732,933 +0.27(+3.54%)
Apr 13, 2007 7.418 7.516 7.340 7.516 592,843 +0.13(+1.76%)
Apr 12, 2007 7.353 7.386 7.288 7.386 272,791 +0.04(+0.53%)
Apr 11, 2007 7.457 7.457 7.327 7.347 311,893 -0.09(-1.22%)
Apr 10, 2007 7.470 7.496 7.418 7.438 249,545 -0.05(-0.61%)
Apr 09, 2007 7.535 7.535 7.470 7.483 339,757 -0.06(-0.86%)
Apr 05, 2007 7.600 7.600 7.509 7.548 272,175 -0.03(-0.34%)
Apr 04, 2007 7.652 7.652 7.548 7.574 276,793 -0.06(-0.85%)
Apr 03, 2007 7.646 7.698 7.600 7.639 233,073 +0.04(+0.51%)
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.