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

First Commonwealth Financial Corp (NY: FCF )

13.95 +0.11 (+0.79%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 (%)
Dec 31, 2009 3.021 3.021 3.021 3.021 574,062 +0.02(+0.65%)
Dec 30, 2009 2.943 3.021 2.930 3.001 533,440 +0.03(+1.09%)
Dec 29, 2009 2.923 2.995 2.923 2.969 233,385 +0.03(+1.11%)
Dec 28, 2009 2.943 2.982 2.917 2.936 404,947 +0.00(+0.00%)
Dec 24, 2009 2.910 2.975 2.897 2.936 142,905 +0.03(+1.12%)
Dec 23, 2009 2.943 2.982 2.891 2.904 470,013 -0.01(-0.22%)
Dec 22, 2009 2.975 3.021 2.904 2.910 602,406 -0.05(-1.75%)
Dec 21, 2009 3.047 3.118 2.936 2.962 532,698 -0.08(-2.56%)
Dec 18, 2009 2.858 3.047 2.813 3.040 1,632,064 +0.22(+7.83%)
Dec 17, 2009 2.858 2.904 2.787 2.819 469,671 -0.04(-1.36%)
Dec 16, 2009 2.813 2.920 2.813 2.858 455,184 +0.02(+0.69%)
Dec 15, 2009 2.910 2.969 2.839 2.839 653,096 -0.08(-2.67%)
Dec 14, 2009 2.868 2.923 2.868 2.917 520,196 +0.07(+2.51%)
Dec 11, 2009 2.845 2.897 2.748 2.845 473,425 +0.01(+0.46%)
Dec 10, 2009 2.845 2.910 2.787 2.832 458,219 -0.01(-0.23%)
Dec 09, 2009 2.884 2.923 2.813 2.839 352,778 -0.05(-1.80%)
Dec 08, 2009 2.884 2.975 2.858 2.891 525,998 -0.03(-0.89%)
Dec 07, 2009 2.962 3.008 2.884 2.917 462,958 -0.03(-0.88%)
Dec 04, 2009 2.832 2.995 2.800 2.943 1,205,783 +0.21(+7.60%)
Dec 03, 2009 2.891 2.982 2.728 2.735 645,863 -0.10(-3.66%)
Dec 02, 2009 2.780 2.891 2.774 2.839 736,082 +0.05(+1.63%)
Dec 01, 2009 2.793 2.806 2.709 2.793 849,387 +0.03(+1.18%)
Nov 30, 2009 2.709 2.767 2.618 2.761 965,780 +0.07(+2.66%)
Nov 27, 2009 2.735 2.813 2.683 2.689 335,271 -0.10(-3.72%)
Nov 25, 2009 2.871 2.884 2.787 2.793 389,931 -0.07(-2.49%)
Nov 24, 2009 2.884 2.949 2.761 2.865 590,805 -0.04(-1.34%)
Nov 23, 2009 2.871 2.969 2.865 2.904 507,322 +0.09(+3.23%)
Nov 20, 2009 2.774 2.884 2.767 2.813 513,295 +0.03(+0.93%)
Nov 19, 2009 2.949 2.969 2.761 2.787 826,075 -0.20(-6.74%)
Nov 18, 2009 3.008 3.060 2.904 2.988 654,935 +0.03(+0.88%)
Nov 17, 2009 2.891 3.014 2.865 2.962 564,009 +0.05(+1.56%)
Nov 16, 2009 2.845 3.060 2.800 2.917 867,876 +0.11(+3.94%)
Nov 13, 2009 2.884 2.891 2.761 2.806 791,868 +0.00(+0.00%)
Nov 12, 2009 2.988 3.034 2.780 2.806 940,609 -0.18(-6.09%)
Nov 11, 2009 2.975 3.118 2.936 2.988 766,449 +0.04(+1.32%)
Nov 10, 2009 3.021 3.053 2.858 2.949 952,864 -0.09(-2.99%)
Nov 09, 2009 3.047 3.118 2.995 3.040 749,395 +0.02(+0.65%)
Nov 06, 2009 3.060 3.150 3.001 3.021 769,897 -0.04(-1.27%)
Nov 05, 2009 3.086 3.215 3.001 3.060 893,369 +0.00(+0.00%)
Nov 04, 2009 3.196 3.254 3.053 3.060 1,451,561 -0.10(-3.29%)
Nov 03, 2009 3.222 3.222 3.086 3.163 1,064,940 -0.10(-2.99%)
Nov 02, 2009 3.456 3.475 3.157 3.261 1,143,572 -0.15(-4.38%)
Oct 30, 2009 3.677 3.683 3.378 3.410 1,168,339 -0.29(-7.73%)
Oct 29, 2009 3.586 3.735 3.527 3.696 1,156,991 +0.13(+3.64%)
Oct 28, 2009 3.631 3.664 3.371 3.566 1,226,961 -0.06(-1.79%)
Oct 27, 2009 3.313 3.748 3.313 3.631 1,879,381 +0.35(+10.69%)
Oct 26, 2009 3.222 3.300 3.079 3.280 1,291,332 +0.06(+1.81%)
Oct 23, 2009 3.189 3.254 3.137 3.222 1,538,129 -0.29(-8.15%)
Oct 22, 2009 3.345 3.534 2.969 3.508 1,744,170 +0.17(+5.06%)
Oct 21, 2009 3.566 3.631 3.267 3.339 1,180,576 -0.23(-6.38%)
Oct 20, 2009 3.495 3.592 3.482 3.566 879,422 -0.14(-3.85%)
Oct 19, 2009 3.644 3.742 3.560 3.709 520,674 +0.09(+2.51%)
Oct 16, 2009 3.651 3.716 3.560 3.618 697,604 -0.10(-2.62%)
Oct 15, 2009 3.651 3.748 3.586 3.716 768,629 +0.05(+1.42%)
Oct 14, 2009 3.612 3.664 3.501 3.664 825,678 +0.10(+2.73%)
Oct 13, 2009 3.605 3.605 3.443 3.566 645,302 -0.05(-1.26%)
Oct 12, 2009 3.657 3.696 3.566 3.612 446,252 -0.05(-1.24%)
Oct 09, 2009 3.573 3.657 3.527 3.657 606,239 +0.08(+2.18%)
Oct 08, 2009 3.534 3.625 3.443 3.579 775,981 +0.09(+2.61%)
Oct 07, 2009 3.501 3.534 3.352 3.488 467,558 -0.02(-0.56%)
Oct 06, 2009 3.534 3.631 3.443 3.508 593,302 -0.01(-0.37%)
Oct 05, 2009 3.430 3.573 3.414 3.521 820,576 +0.12(+3.43%)
Oct 02, 2009 3.436 3.482 3.339 3.404 1,031,010 -0.12(-3.32%)
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.