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

First Commonwealth Financial Corp (NY: FCF )

17.13 -0.37 (-2.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2015 6.782 6.782 6.649 6.745 930,810 -0.03(-0.44%)
May 28, 2015 6.745 6.775 6.690 6.775 280,504 +0.02(+0.33%)
May 27, 2015 6.701 6.768 6.634 6.753 382,815 +0.09(+1.33%)
May 26, 2015 6.760 6.768 6.575 6.664 607,003 -0.10(-1.53%)
May 22, 2015 6.834 6.768 6.768 6.768 364,925 -0.04(-0.65%)
May 21, 2015 6.827 6.871 6.760 6.812 211,641 -0.01(-0.11%)
May 20, 2015 6.857 6.857 6.775 6.819 344,146 -0.04(-0.54%)
May 19, 2015 6.812 6.879 6.782 6.857 422,356 +0.07(+0.98%)
May 18, 2015 6.627 6.790 6.627 6.790 382,163 +0.17(+2.58%)
May 15, 2015 6.693 6.731 6.582 6.619 361,955 -0.10(-1.54%)
May 14, 2015 6.723 6.753 6.656 6.723 362,368 +0.05(+0.78%)
May 13, 2015 6.723 6.753 6.634 6.671 360,564 -0.07(-0.99%)
May 12, 2015 6.760 6.819 6.642 6.738 495,596 -0.02(-0.33%)
May 11, 2015 6.731 6.797 6.686 6.760 334,170 +0.06(+0.88%)
May 08, 2015 6.760 6.760 6.649 6.701 349,259 +0.02(+0.33%)
May 07, 2015 6.716 6.753 6.656 6.679 243,075 -0.04(-0.66%)
May 06, 2015 6.693 6.731 6.634 6.723 391,280 +0.07(+1.00%)
May 05, 2015 6.693 6.774 6.620 6.656 745,573 -0.03(-0.44%)
May 04, 2015 6.634 6.701 6.612 6.686 316,464 +0.08(+1.22%)
May 01, 2015 6.678 6.737 6.561 6.605 784,196 -0.03(-0.44%)
Apr 30, 2015 6.811 6.837 6.634 6.634 881,176 -0.17(-2.49%)
Apr 29, 2015 6.737 6.804 6.708 6.804 651,954 +0.06(+0.87%)
Apr 28, 2015 6.399 6.774 6.399 6.745 408,000 +0.20(+3.03%)
Apr 27, 2015 6.605 6.693 6.517 6.546 475,858 -0.05(-0.78%)
Apr 24, 2015 6.664 6.678 6.583 6.598 258,659 -0.06(-0.88%)
Apr 23, 2015 6.678 6.701 6.634 6.656 217,810 -0.05(-0.77%)
Apr 22, 2015 6.715 6.774 6.642 6.708 285,908 +0.00(+0.00%)
Apr 21, 2015 6.671 6.730 6.642 6.708 355,744 +0.04(+0.66%)
Apr 20, 2015 6.598 6.701 6.568 6.664 243,258 +0.12(+1.80%)
Apr 17, 2015 6.649 6.678 6.531 6.546 387,463 -0.15(-2.20%)
Apr 16, 2015 6.693 6.730 6.642 6.693 413,554 -0.04(-0.55%)
Apr 15, 2015 6.686 6.789 6.649 6.730 461,767 +0.05(+0.77%)
Apr 14, 2015 6.730 6.730 6.620 6.678 657,621 -0.04(-0.66%)
Apr 13, 2015 6.664 6.745 6.634 6.723 301,375 +0.06(+0.88%)
Apr 10, 2015 6.649 6.689 6.590 6.664 210,063 +0.04(+0.55%)
Apr 09, 2015 6.620 6.656 6.539 6.627 372,735 +0.01(+0.11%)
Apr 08, 2015 6.642 6.686 6.612 6.620 335,695 -0.01(-0.22%)
Apr 07, 2015 6.627 6.693 6.605 6.634 273,392 -0.01(-0.22%)
Apr 06, 2015 6.598 6.678 6.524 6.649 250,862 -0.01(-0.22%)
Apr 02, 2015 6.612 6.664 6.664 6.664 439,692 +0.05(+0.78%)
Apr 01, 2015 6.620 6.620 6.509 6.612 504,010 -0.01(-0.11%)
Mar 31, 2015 6.561 6.620 6.524 6.620 261,915 +0.02(+0.33%)
Mar 30, 2015 6.517 6.620 6.473 6.598 293,783 +0.13(+1.93%)
Mar 27, 2015 6.465 6.473 6.377 6.473 308,146 +0.01(+0.23%)
Mar 26, 2015 6.428 6.480 6.370 6.458 303,550 +0.01(+0.23%)
Mar 25, 2015 6.539 6.568 6.425 6.443 405,745 -0.10(-1.57%)
Mar 24, 2015 6.509 6.553 6.473 6.546 284,845 +0.01(+0.23%)
Mar 23, 2015 6.531 6.598 6.513 6.531 384,218 -0.01(-0.11%)
Mar 20, 2015 6.450 6.583 6.421 6.539 853,662 +0.12(+1.83%)
Mar 19, 2015 6.414 6.421 6.322 6.421 706,388 +0.00(+0.00%)
Mar 18, 2015 6.502 6.590 6.377 6.421 535,196 -0.12(-1.80%)
Mar 17, 2015 6.480 6.539 6.432 6.539 359,102 +0.01(+0.23%)
Mar 16, 2015 6.620 6.620 6.517 6.524 278,414 -0.07(-1.00%)
Mar 13, 2015 6.568 6.605 6.487 6.590 402,035 -0.02(-0.33%)
Mar 12, 2015 6.362 6.612 6.340 6.612 567,334 +0.32(+5.15%)
Mar 11, 2015 6.289 6.355 6.274 6.289 620,972 -0.01(-0.12%)
Mar 10, 2015 6.384 6.384 6.274 6.296 341,212 -0.15(-2.28%)
Mar 09, 2015 6.362 6.450 6.347 6.443 305,659 +0.10(+1.62%)
Mar 06, 2015 6.259 6.450 6.259 6.340 402,784 +0.04(+0.70%)
Mar 05, 2015 6.259 6.311 6.149 6.296 332,981 +0.04(+0.71%)
Mar 04, 2015 6.237 6.267 6.215 6.252 293,752 -0.02(-0.35%)
Mar 03, 2015 6.274 6.281 6.237 6.274 296,970 +0.00(+0.00%)
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.