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

First Commonwealth Financial Corp (NY: FCF )

13.70 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2015 6.862 6.889 6.685 6.685 874,558 -0.17(-2.49%)
Apr 29, 2015 6.788 6.855 6.759 6.855 647,058 +0.06(+0.87%)
Apr 28, 2015 6.447 6.825 6.447 6.796 404,935 +0.20(+3.03%)
Apr 27, 2015 6.655 6.744 6.566 6.596 472,284 -0.05(-0.78%)
Apr 24, 2015 6.714 6.729 6.633 6.647 256,717 -0.06(-0.88%)
Apr 23, 2015 6.729 6.751 6.685 6.707 216,175 -0.05(-0.77%)
Apr 22, 2015 6.766 6.825 6.692 6.759 283,761 +0.00(+0.00%)
Apr 21, 2015 6.722 6.781 6.692 6.759 353,072 +0.04(+0.66%)
Apr 20, 2015 6.647 6.751 6.618 6.714 241,431 +0.12(+1.80%)
Apr 17, 2015 6.699 6.729 6.581 6.596 384,553 -0.15(-2.20%)
Apr 16, 2015 6.744 6.781 6.692 6.744 410,448 -0.04(-0.55%)
Apr 15, 2015 6.736 6.840 6.699 6.781 458,299 +0.05(+0.77%)
Apr 14, 2015 6.781 6.781 6.670 6.729 652,682 -0.04(-0.66%)
Apr 13, 2015 6.714 6.796 6.685 6.773 299,112 +0.06(+0.88%)
Apr 10, 2015 6.699 6.740 6.640 6.714 208,486 +0.04(+0.56%)
Apr 09, 2015 6.670 6.707 6.588 6.677 369,935 +0.01(+0.11%)
Apr 08, 2015 6.692 6.736 6.662 6.670 333,174 -0.01(-0.22%)
Apr 07, 2015 6.677 6.744 6.655 6.685 271,339 -0.01(-0.22%)
Apr 06, 2015 6.647 6.729 6.573 6.699 248,978 -0.01(-0.22%)
Apr 02, 2015 6.662 6.714 6.714 6.714 436,390 +0.05(+0.78%)
Apr 01, 2015 6.670 6.670 6.559 6.662 500,225 -0.01(-0.11%)
Mar 31, 2015 6.610 6.670 6.573 6.670 259,948 +0.02(+0.33%)
Mar 30, 2015 6.566 6.670 6.521 6.647 291,577 +0.13(+1.93%)
Mar 27, 2015 6.514 6.521 6.425 6.521 305,832 +0.01(+0.23%)
Mar 26, 2015 6.477 6.529 6.418 6.507 301,271 +0.01(+0.23%)
Mar 25, 2015 6.588 6.618 6.473 6.492 402,698 -0.10(-1.57%)
Mar 24, 2015 6.559 6.603 6.521 6.596 282,706 +0.01(+0.23%)
Mar 23, 2015 6.581 6.647 6.562 6.581 381,332 -0.01(-0.11%)
Mar 20, 2015 6.499 6.633 6.470 6.588 847,251 +0.12(+1.83%)
Mar 19, 2015 6.462 6.470 6.370 6.470 701,083 +0.00(+0.00%)
Mar 18, 2015 6.551 6.640 6.425 6.470 531,177 -0.12(-1.80%)
Mar 17, 2015 6.529 6.588 6.481 6.588 356,405 +0.01(+0.23%)
Mar 16, 2015 6.670 6.670 6.566 6.573 276,323 -0.07(-1.00%)
Mar 13, 2015 6.618 6.655 6.536 6.640 399,016 -0.02(-0.33%)
Mar 12, 2015 6.410 6.662 6.388 6.662 563,074 +0.33(+5.15%)
Mar 11, 2015 6.336 6.403 6.321 6.336 616,308 -0.01(-0.12%)
Mar 10, 2015 6.433 6.433 6.321 6.344 338,650 -0.15(-2.28%)
Mar 09, 2015 6.410 6.499 6.396 6.492 303,363 +0.10(+1.62%)
Mar 06, 2015 6.307 6.499 6.307 6.388 399,759 +0.04(+0.70%)
Mar 05, 2015 6.307 6.358 6.195 6.344 330,481 +0.04(+0.71%)
Mar 04, 2015 6.284 6.314 6.262 6.299 291,546 -0.02(-0.35%)
Mar 03, 2015 6.321 6.329 6.284 6.321 294,740 +0.00(+0.00%)
Mar 02, 2015 6.292 6.373 6.262 6.321 404,757 +0.04(+0.59%)
Feb 27, 2015 6.277 6.336 6.262 6.284 712,584 -0.01(-0.12%)
Feb 26, 2015 6.270 6.307 6.255 6.292 544,583 +0.02(+0.35%)
Feb 25, 2015 6.284 6.292 6.255 6.270 415,814 -0.01(-0.24%)
Feb 24, 2015 6.232 6.314 6.210 6.284 413,462 +0.04(+0.71%)
Feb 23, 2015 6.270 6.277 6.181 6.240 451,628 -0.02(-0.36%)
Feb 20, 2015 6.292 6.292 6.158 6.262 1,533,672 -0.01(-0.24%)
Feb 19, 2015 6.284 6.342 6.240 6.277 464,893 -0.01(-0.24%)
Feb 18, 2015 6.396 6.403 6.258 6.292 501,071 -0.10(-1.62%)
Feb 17, 2015 6.373 6.418 6.321 6.396 718,266 +0.01(+0.12%)
Feb 13, 2015 6.477 6.388 6.388 6.388 579,289 -0.07(-1.15%)
Feb 12, 2015 6.336 6.470 6.314 6.462 354,029 +0.19(+2.95%)
Feb 11, 2015 6.270 6.307 6.173 6.277 308,429 +0.01(+0.12%)
Feb 10, 2015 6.396 6.396 6.240 6.270 383,096 -0.05(-0.82%)
Feb 09, 2015 6.455 6.455 6.314 6.321 353,570 -0.14(-2.18%)
Feb 06, 2015 6.366 6.477 6.344 6.462 609,424 +0.13(+1.99%)
Feb 05, 2015 6.166 6.358 6.158 6.336 444,663 +0.21(+3.39%)
Feb 04, 2015 6.143 6.217 6.121 6.129 465,869 -0.04(-0.60%)
Feb 03, 2015 5.989 6.195 5.960 6.165 673,957 +0.21(+3.45%)
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.