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 30, 2009 6.522 6.580 6.184 6.229 0 -0.20(-3.13%)
Jan 29, 2009 6.606 6.717 6.398 6.431 1,377,475 -0.29(-4.35%)
Jan 28, 2009 6.723 6.996 6.613 6.723 2,367,591 +0.23(+3.50%)
Jan 27, 2009 6.450 6.957 6.372 6.496 1,606,302 +0.15(+2.35%)
Jan 26, 2009 6.054 6.496 5.905 6.346 1,296,841 +0.32(+5.39%)
Jan 23, 2009 5.684 6.067 5.619 6.022 928,795 +0.17(+2.89%)
Jan 22, 2009 6.152 6.255 5.534 5.853 2,266,713 -0.47(-7.40%)
Jan 21, 2009 6.093 6.359 5.872 6.320 1,708,294 +0.33(+5.53%)
Jan 20, 2009 6.424 6.548 5.937 5.989 1,517,602 -0.55(-8.44%)
Jan 16, 2009 6.671 6.795 6.268 6.541 1,469,129 -0.06(-0.98%)
Jan 15, 2009 6.775 6.944 6.346 6.606 1,284,304 -0.28(-4.06%)
Jan 14, 2009 7.009 7.145 6.743 6.886 935,661 -0.31(-4.25%)
Jan 13, 2009 7.061 7.236 6.938 7.191 593,208 +0.08(+1.19%)
Jan 12, 2009 7.197 7.438 7.035 7.106 702,986 -0.25(-3.36%)
Jan 09, 2009 7.821 7.821 7.321 7.353 709,392 -0.51(-6.45%)
Jan 08, 2009 7.795 8.016 7.691 7.860 1,086,940 +0.00(+0.00%)
Jan 07, 2009 7.795 7.957 7.652 7.860 941,783 -0.09(-1.14%)
Jan 06, 2009 7.905 8.120 7.762 7.951 718,621 +0.10(+1.24%)
Jan 05, 2009 7.944 7.964 7.730 7.853 822,643 -0.14(-1.71%)
Jan 02, 2009 8.048 8.120 7.795 7.990 0 -0.05(-0.65%)
Jan 01, 2009 7.964 8.172 7.899 8.042 0 +0.00(+0.00%)
Dec 31, 2008 7.964 8.172 7.899 8.042 1,490,051 +0.06(+0.81%)
Dec 30, 2008 7.821 7.977 7.691 7.977 813,718 +0.26(+3.37%)
Dec 29, 2008 7.659 7.769 7.444 7.717 969,951 +0.09(+1.19%)
Dec 26, 2008 7.691 7.762 7.535 7.626 0 -0.03(-0.42%)
Dec 24, 2008 7.503 7.698 7.470 7.659 275,061 +0.12(+1.55%)
Dec 23, 2008 7.496 7.762 7.366 7.542 1,223,868 +0.21(+2.83%)
Dec 22, 2008 7.366 7.431 7.145 7.334 800,151 -0.02(-0.27%)
Dec 19, 2008 7.652 7.795 7.223 7.353 5,664,057 -0.16(-2.08%)
Dec 18, 2008 7.295 7.652 7.295 7.509 1,181,872 +0.06(+0.78%)
Dec 17, 2008 7.054 7.470 7.022 7.451 1,177,230 +0.27(+3.71%)
Dec 16, 2008 6.762 7.197 6.639 7.184 1,307,522 +0.58(+8.86%)
Dec 15, 2008 6.873 6.951 6.372 6.600 998,617 -0.28(-4.06%)
Dec 12, 2008 6.366 6.925 6.359 6.879 0 +0.31(+4.64%)
Dec 11, 2008 6.873 6.957 6.431 6.574 1,027,786 -0.45(-6.38%)
Dec 10, 2008 7.028 7.132 6.782 7.022 1,007,073 +0.08(+1.22%)
Dec 09, 2008 7.145 7.431 6.892 6.938 703,664 -0.34(-4.64%)
Dec 08, 2008 7.314 7.412 6.989 7.275 963,822 +0.19(+2.75%)
Dec 05, 2008 6.424 7.080 6.080 7.080 0 +0.58(+8.89%)
Dec 04, 2008 6.652 6.944 6.340 6.502 1,456,800 -0.21(-3.10%)
Dec 03, 2008 6.437 6.944 6.333 6.710 1,626,223 +0.12(+1.87%)
Dec 02, 2008 6.574 6.808 6.366 6.587 1,425,885 +0.23(+3.58%)
Dec 01, 2008 7.574 7.574 6.307 6.359 1,418,648 -1.44(-18.48%)
Nov 28, 2008 7.431 7.801 7.327 7.801 353,179 +0.21(+2.83%)
Nov 26, 2008 7.132 7.620 7.041 7.587 666,852 +0.25(+3.45%)
Nov 25, 2008 7.262 7.483 6.821 7.334 866,190 +0.08(+1.16%)
Nov 24, 2008 6.756 7.327 6.424 7.249 1,474,497 +0.75(+11.60%)
Nov 21, 2008 6.165 6.593 5.651 6.496 2,014,870 +0.57(+9.65%)
Nov 20, 2008 6.236 6.405 5.853 5.924 1,616,183 -0.32(-5.20%)
Nov 19, 2008 6.710 6.918 6.236 6.249 740,292 -0.49(-7.23%)
Nov 18, 2008 6.989 7.210 6.346 6.736 1,143,335 -0.19(-2.81%)
Nov 17, 2008 6.827 7.145 6.769 6.931 805,186 -0.11(-1.57%)
Nov 14, 2008 7.152 7.509 6.996 7.041 0 -0.32(-4.41%)
Nov 13, 2008 6.678 7.373 6.268 7.366 1,727,480 +0.77(+11.72%)
Nov 12, 2008 6.944 7.041 6.580 6.593 1,521,251 -0.35(-5.05%)
Nov 11, 2008 7.158 7.308 6.938 6.944 1,336,185 -0.32(-4.38%)
Nov 10, 2008 7.308 7.347 6.983 7.262 2,169,359 +0.00(+0.00%)
Nov 07, 2008 7.321 7.438 7.041 7.262 1,191,997 +0.01(+0.18%)
Nov 06, 2008 7.145 7.581 7.028 7.249 1,334,561 +0.02(+0.27%)
Nov 05, 2008 7.490 7.795 7.184 7.230 984,412 -0.51(-6.63%)
Nov 04, 2008 7.126 7.847 7.126 7.743 2,041,481 +0.49(+6.81%)
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.