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

First Commonwealth Financial Corp (NY: FCF )

13.83 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2013 6.650 6.693 6.572 6.657 345,027 +0.04(+0.65%)
Nov 27, 2013 6.572 6.668 6.529 6.615 606,833 +0.04(+0.54%)
Nov 26, 2013 6.522 6.600 6.445 6.579 981,698 +0.08(+1.20%)
Nov 25, 2013 6.480 6.565 6.480 6.501 386,321 +0.04(+0.55%)
Nov 22, 2013 6.380 6.480 6.323 6.465 1,007,705 +0.11(+1.68%)
Nov 21, 2013 6.259 6.362 6.245 6.359 696,954 +0.14(+2.29%)
Nov 20, 2013 6.231 6.273 6.181 6.216 382,805 -0.04(-0.57%)
Nov 19, 2013 6.238 6.259 6.160 6.252 841,073 +0.03(+0.46%)
Nov 18, 2013 6.288 6.295 6.188 6.224 714,617 -0.02(-0.34%)
Nov 15, 2013 6.273 6.309 6.160 6.245 570,333 -0.04(-0.57%)
Nov 14, 2013 6.288 6.309 6.231 6.280 602,382 +0.01(+0.23%)
Nov 13, 2013 6.216 6.266 6.120 6.266 483,846 +0.07(+1.15%)
Nov 12, 2013 6.273 6.278 6.160 6.195 358,008 -0.08(-1.25%)
Nov 11, 2013 6.344 6.352 6.209 6.273 438,904 -0.09(-1.45%)
Nov 08, 2013 6.110 6.387 6.110 6.366 713,175 +0.25(+4.07%)
Nov 07, 2013 6.209 6.238 6.095 6.117 520,351 -0.09(-1.38%)
Nov 06, 2013 6.216 6.231 6.152 6.202 280,671 +0.01(+0.11%)
Nov 05, 2013 6.138 6.231 6.103 6.195 471,274 +0.04(+0.69%)
Nov 04, 2013 6.145 6.167 6.084 6.152 626,674 +0.04(+0.70%)
Nov 01, 2013 6.167 6.252 6.088 6.110 818,679 -0.07(-1.15%)
Oct 31, 2013 6.266 6.266 6.160 6.181 815,688 -0.07(-1.14%)
Oct 30, 2013 6.259 6.301 6.217 6.252 592,702 +0.01(+0.23%)
Oct 29, 2013 6.210 6.259 6.153 6.238 987,882 +0.06(+0.91%)
Oct 28, 2013 6.146 6.217 6.146 6.181 558,318 +0.02(+0.34%)
Oct 25, 2013 6.301 6.316 6.118 6.160 1,151,397 -0.10(-1.58%)
Oct 24, 2013 5.998 6.308 5.969 6.259 877,503 +0.30(+4.98%)
Oct 23, 2013 5.828 6.033 5.772 5.962 1,192,392 +0.21(+3.69%)
Oct 22, 2013 5.793 5.814 5.743 5.750 384,130 -0.04(-0.61%)
Oct 21, 2013 5.779 5.814 5.750 5.786 452,983 -0.01(-0.12%)
Oct 18, 2013 5.765 5.796 5.694 5.793 554,870 +0.07(+1.23%)
Oct 17, 2013 5.652 5.722 5.602 5.722 752,125 +0.05(+0.87%)
Oct 16, 2013 5.652 5.786 5.630 5.673 988,596 +0.05(+0.88%)
Oct 15, 2013 5.623 5.644 5.560 5.623 491,344 -0.03(-0.50%)
Oct 14, 2013 5.595 5.652 5.560 5.652 432,556 +0.03(+0.50%)
Oct 11, 2013 5.418 5.623 5.404 5.623 458,570 +0.18(+3.38%)
Oct 10, 2013 5.369 5.454 5.348 5.440 326,047 +0.14(+2.67%)
Oct 09, 2013 5.298 5.369 5.291 5.298 569,660 +0.01(+0.13%)
Oct 08, 2013 5.291 5.312 5.256 5.291 732,154 -0.01(-0.27%)
Oct 07, 2013 5.298 5.312 5.256 5.305 498,000 -0.04(-0.66%)
Oct 04, 2013 5.305 5.355 5.298 5.341 257,653 +0.04(+0.80%)
Oct 03, 2013 5.390 5.390 5.291 5.298 572,460 -0.11(-1.96%)
Oct 02, 2013 5.425 5.425 5.369 5.404 449,904 -0.05(-0.91%)
Oct 01, 2013 5.369 5.454 5.334 5.454 577,391 +0.09(+1.71%)
Sep 30, 2013 5.235 5.369 5.206 5.362 916,279 +0.06(+1.07%)
Sep 27, 2013 5.242 5.341 5.242 5.305 545,813 +0.02(+0.40%)
Sep 26, 2013 5.319 5.341 5.235 5.284 625,128 -0.01(-0.13%)
Sep 25, 2013 5.284 5.341 5.284 5.291 666,165 -0.01(-0.27%)
Sep 24, 2013 5.256 5.334 5.228 5.305 961,996 +0.04(+0.81%)
Sep 23, 2013 5.334 5.334 5.235 5.263 1,227,088 -0.08(-1.59%)
Sep 20, 2013 5.327 5.418 5.277 5.348 2,146,133 +0.07(+1.34%)
Sep 19, 2013 5.341 5.344 5.171 5.277 596,211 -0.06(-1.19%)
Sep 18, 2013 5.327 5.440 5.312 5.341 425,909 +0.01(+0.27%)
Sep 17, 2013 5.249 5.327 5.228 5.327 671,073 +0.08(+1.48%)
Sep 16, 2013 5.284 5.312 5.242 5.249 620,369 -0.02(-0.40%)
Sep 13, 2013 5.284 5.298 5.228 5.270 605,475 +0.01(+0.27%)
Sep 12, 2013 5.312 5.319 5.249 5.256 704,626 -0.06(-1.06%)
Sep 11, 2013 5.319 5.355 5.284 5.312 377,007 -0.03(-0.53%)
Sep 10, 2013 5.312 5.348 5.263 5.341 403,299 +0.04(+0.80%)
Sep 09, 2013 5.235 5.298 5.192 5.298 346,496 +0.07(+1.35%)
Sep 06, 2013 5.256 5.256 5.090 5.228 440,763 +0.00(+0.00%)
Sep 05, 2013 5.171 5.263 5.157 5.228 545,141 +0.06(+1.23%)
Sep 04, 2013 5.192 5.228 5.157 5.164 332,554 -0.01(-0.27%)
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.