Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.89 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 10.91 11.07 10.89 11.03 501,765 +0.06(+0.57%)
Jan 30, 2017 11.25 11.25 10.82 10.97 673,606 -0.32(-2.84%)
Jan 27, 2017 11.20 11.33 11.16 11.29 543,439 +0.05(+0.42%)
Jan 26, 2017 11.29 11.42 11.18 11.25 490,311 -0.01(-0.07%)
Jan 25, 2017 11.02 11.28 10.91 11.25 779,768 +0.42(+3.90%)
Jan 24, 2017 10.68 10.88 10.52 10.83 324,201 +0.22(+2.06%)
Jan 23, 2017 10.64 10.69 10.53 10.61 180,107 -0.05(-0.44%)
Jan 20, 2017 10.55 10.72 10.55 10.66 218,054 +0.10(+0.96%)
Jan 19, 2017 10.71 10.74 10.48 10.56 355,789 -0.14(-1.31%)
Jan 18, 2017 10.57 10.70 10.48 10.70 228,457 +0.20(+1.86%)
Jan 17, 2017 10.88 10.96 10.50 10.50 257,348 -0.49(-4.48%)
Jan 13, 2017 11.00 11.00 11.00 0 +0.16(+1.44%)
Jan 12, 2017 10.99 10.99 10.68 10.84 314,459 -0.19(-1.70%)
Jan 11, 2017 10.94 11.03 10.82 11.03 329,871 +0.07(+0.64%)
Jan 10, 2017 10.67 10.98 10.61 10.96 394,693 +0.30(+2.79%)
Jan 09, 2017 10.76 10.82 10.60 10.66 518,593 -0.20(-1.80%)
Jan 06, 2017 10.95 10.97 10.83 10.85 305,326 -0.01(-0.07%)
Jan 05, 2017 11.10 11.14 10.79 10.86 302,925 -0.29(-2.59%)
Jan 04, 2017 11.14 11.23 11.06 11.15 610,950 +0.06(+0.56%)
Jan 03, 2017 11.19 11.28 10.99 11.09 493,106 +0.01(+0.07%)
Dec 30, 2016 11.08 11.08 11.08 0 +0.02(+0.21%)
Dec 29, 2016 11.07 11.11 10.94 11.06 201,734 +0.02(+0.14%)
Dec 28, 2016 11.06 11.10 11.01 11.04 371,573 -0.04(-0.35%)
Dec 27, 2016 10.98 11.11 10.98 11.08 271,796 +0.07(+0.64%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.04(-0.35%)
Dec 22, 2016 11.06 11.17 10.96 11.05 295,846 +0.00(+0.00%)
Dec 21, 2016 11.10 11.11 11.01 11.05 338,205 -0.09(-0.77%)
Dec 20, 2016 10.99 11.14 10.94 11.14 347,555 +0.23(+2.08%)
Dec 19, 2016 10.74 10.96 10.64 10.91 416,942 +0.22(+2.05%)
Dec 16, 2016 10.88 10.98 10.67 10.69 1,334,179 -0.14(-1.30%)
Dec 15, 2016 10.62 10.89 10.62 10.83 545,767 +0.16(+1.54%)
Dec 14, 2016 10.64 10.78 10.58 10.67 329,403 -0.08(-0.73%)
Dec 13, 2016 10.62 10.77 10.58 10.75 376,322 +0.12(+1.10%)
Dec 12, 2016 10.74 10.86 10.57 10.63 622,123 -0.16(-1.45%)
Dec 09, 2016 10.76 10.83 10.70 10.78 451,435 -0.01(-0.07%)
Dec 08, 2016 10.55 10.84 10.50 10.79 527,650 +0.30(+2.83%)
Dec 07, 2016 10.39 10.51 10.29 10.50 307,424 +0.08(+0.75%)
Dec 06, 2016 10.20 10.43 10.11 10.42 349,189 +0.25(+2.46%)
Dec 05, 2016 10.00 10.18 9.987 10.17 390,238 +0.21(+2.12%)
Dec 02, 2016 9.956 10.02 9.878 9.956 287,945 -0.05(-0.55%)
Dec 01, 2016 9.925 10.04 9.909 10.01 402,139 +0.15(+1.51%)
Nov 30, 2016 9.964 10.01 9.792 9.862 342,210 +0.01(+0.08%)
Nov 29, 2016 9.745 9.902 9.691 9.855 433,469 +0.16(+1.61%)
Nov 28, 2016 9.722 9.751 9.667 9.698 438,560 -0.09(-0.96%)
Nov 25, 2016 9.737 9.792 9.691 9.792 129,580 +0.05(+0.48%)
Nov 23, 2016 9.745 9.745 9.745 0 +0.13(+1.30%)
Nov 22, 2016 9.519 9.620 9.495 9.620 381,948 +0.13(+1.32%)
Nov 21, 2016 9.479 9.519 9.353 9.495 363,951 +0.03(+0.33%)
Nov 18, 2016 9.268 9.479 9.222 9.464 637,600 +0.18(+1.94%)
Nov 17, 2016 9.104 9.331 9.143 9.284 426,201 +0.18(+1.97%)
Nov 16, 2016 9.018 9.136 8.940 9.104 598,275 +0.08(+0.87%)
Nov 15, 2016 8.956 9.054 8.768 9.026 345,563 +0.01(+0.09%)
Nov 14, 2016 8.878 9.183 8.878 9.018 554,032 +0.25(+2.85%)
Nov 11, 2016 8.448 8.776 8.448 8.768 1,149,975 +0.30(+3.51%)
Nov 10, 2016 8.206 8.581 8.182 8.471 958,317 +0.29(+3.53%)
Nov 09, 2016 8.010 8.182 7.995 8.182 911,522 +0.27(+3.46%)
Nov 08, 2016 7.846 7.936 7.823 7.909 275,278 +0.03(+0.40%)
Nov 07, 2016 8.002 8.034 7.877 7.877 778,209 +0.04(+0.50%)
Nov 04, 2016 7.815 7.948 7.807 7.838 321,429 +0.00(+0.00%)
Nov 03, 2016 7.791 7.909 7.791 7.838 396,302 +0.09(+1.11%)
Nov 02, 2016 7.822 7.853 7.721 7.752 323,933 -0.11(-1.38%)
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.