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 UNCHANGED
Streaming Delayed 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, 2012 4.439 4.439 4.331 4.338 954,630 -0.10(-2.28%)
Apr 27, 2012 4.399 4.452 4.338 4.439 953,110 +0.07(+1.70%)
Apr 26, 2012 4.365 4.419 4.318 4.365 622,468 +0.00(+0.00%)
Apr 25, 2012 4.264 4.378 4.230 4.365 1,673,208 +0.18(+4.19%)
Apr 24, 2012 3.974 4.284 3.974 4.189 1,640,323 +0.23(+5.79%)
Apr 23, 2012 3.940 3.980 3.886 3.960 707,323 -0.07(-1.67%)
Apr 20, 2012 4.014 4.075 3.987 4.027 780,856 +0.07(+1.70%)
Apr 19, 2012 4.007 4.075 3.926 3.960 660,183 -0.05(-1.18%)
Apr 18, 2012 4.014 4.027 3.967 4.007 838,114 -0.04(-1.00%)
Apr 17, 2012 3.974 4.102 3.974 4.048 516,447 +0.12(+3.09%)
Apr 16, 2012 3.913 3.974 3.872 3.926 684,482 +0.05(+1.39%)
Apr 13, 2012 3.994 4.007 3.852 3.872 872,757 -0.15(-3.69%)
Apr 12, 2012 4.007 4.041 3.987 4.021 752,769 +0.01(+0.17%)
Apr 11, 2012 3.967 4.027 3.960 4.014 1,562,597 +0.11(+2.76%)
Apr 10, 2012 3.987 4.014 3.899 3.906 1,055,437 -0.08(-2.03%)
Apr 09, 2012 3.953 4.021 3.940 3.987 791,240 -0.07(-1.83%)
Apr 05, 2012 3.947 4.075 3.947 4.061 1,202,107 +0.01(+0.33%)
Apr 04, 2012 4.102 4.156 4.000 4.048 1,225,308 -0.13(-3.07%)
Apr 03, 2012 4.183 4.203 4.115 4.176 728,468 -0.01(-0.16%)
Apr 02, 2012 4.102 4.189 4.068 4.183 1,520,260 +0.05(+1.31%)
Mar 30, 2012 4.237 4.237 4.122 4.129 629,467 -0.06(-1.45%)
Mar 29, 2012 4.189 4.203 4.095 4.189 491,157 -0.05(-1.27%)
Mar 28, 2012 4.237 4.291 4.162 4.243 677,760 +0.01(+0.16%)
Mar 27, 2012 4.102 4.311 4.102 4.237 704,484 -0.13(-2.94%)
Mar 26, 2012 4.358 4.405 4.297 4.365 596,871 +0.08(+1.89%)
Mar 23, 2012 4.230 4.291 4.189 4.284 577,770 +0.05(+1.28%)
Mar 22, 2012 4.297 4.318 4.189 4.230 836,640 -0.13(-3.09%)
Mar 21, 2012 4.439 4.452 4.358 4.365 3,191,074 -0.04(-0.92%)
Mar 20, 2012 4.405 4.506 4.405 4.405 839,356 -0.10(-2.25%)
Mar 19, 2012 4.419 4.547 4.277 4.506 1,215,944 +0.08(+1.83%)
Mar 16, 2012 4.338 4.463 4.257 4.426 2,268,531 +0.03(+0.61%)
Mar 15, 2012 4.365 4.419 4.338 4.399 754,572 +0.05(+1.09%)
Mar 14, 2012 4.372 4.419 4.311 4.351 605,497 -0.04(-0.92%)
Mar 13, 2012 4.250 4.392 4.237 4.392 760,546 +0.18(+4.33%)
Mar 12, 2012 4.196 4.223 4.142 4.210 469,246 +0.02(+0.48%)
Mar 09, 2012 4.115 4.243 4.075 4.189 1,102,456 +0.08(+1.97%)
Mar 08, 2012 4.000 4.115 3.967 4.108 1,125,643 +0.15(+3.75%)
Mar 07, 2012 3.913 3.974 3.876 3.960 1,030,586 +0.07(+1.91%)
Mar 06, 2012 3.947 3.987 3.839 3.886 909,281 -0.13(-3.19%)
Mar 05, 2012 3.940 4.041 3.913 4.014 688,323 +0.05(+1.19%)
Mar 02, 2012 4.054 4.095 3.933 3.967 1,265,730 -0.08(-2.00%)
Mar 01, 2012 4.075 4.122 4.034 4.048 928,412 +0.01(+0.17%)
Feb 29, 2012 4.075 4.115 4.007 4.041 1,296,358 -0.01(-0.17%)
Feb 28, 2012 4.054 4.105 4.007 4.048 748,566 +0.00(+0.00%)
Feb 27, 2012 3.974 4.095 3.953 4.048 594,734 +0.03(+0.67%)
Feb 24, 2012 4.095 4.115 4.000 4.021 1,041,846 -0.08(-1.97%)
Feb 23, 2012 3.980 4.102 3.947 4.102 431,795 +0.14(+3.58%)
Feb 22, 2012 3.980 4.054 3.953 3.960 1,079,947 -0.03(-0.68%)
Feb 21, 2012 4.007 4.061 3.947 3.987 510,005 -0.02(-0.51%)
Feb 17, 2012 4.054 4.129 4.000 4.007 932,648 -0.02(-0.50%)
Feb 16, 2012 3.818 4.034 3.808 4.027 622,456 +0.21(+5.48%)
Feb 15, 2012 3.845 3.899 3.805 3.818 420,903 -0.01(-0.18%)
Feb 14, 2012 3.872 3.885 3.758 3.825 438,630 -0.05(-1.39%)
Feb 13, 2012 3.906 3.947 3.866 3.879 417,267 +0.03(+0.70%)
Feb 10, 2012 3.893 3.893 3.812 3.852 555,003 -0.08(-2.06%)
Feb 09, 2012 4.014 4.014 3.920 3.933 461,452 -0.08(-2.02%)
Feb 08, 2012 4.000 4.048 3.933 4.014 706,809 +0.01(+0.34%)
Feb 07, 2012 3.994 4.048 3.980 4.000 373,700 -0.01(-0.34%)
Feb 06, 2012 4.027 4.061 3.960 4.014 443,228 -0.04(-1.00%)
Feb 03, 2012 4.021 4.075 3.960 4.054 950,150 +0.12(+3.09%)
Feb 02, 2012 3.866 3.980 3.825 3.933 820,923 +0.06(+1.57%)
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.