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

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2007 7.035 7.106 6.886 6.918 497,625 -0.05(-0.75%)
Dec 28, 2007 6.918 7.165 6.918 6.970 466,263 -0.01(-0.09%)
Dec 27, 2007 7.405 7.561 6.976 6.976 540,272 -0.62(-8.13%)
Dec 26, 2007 7.334 7.626 7.334 7.594 477,427 +0.14(+1.92%)
Dec 24, 2007 7.535 7.600 7.431 7.451 311,497 -0.11(-1.46%)
Dec 21, 2007 7.275 7.561 7.275 7.561 1,300,684 +0.32(+4.39%)
Dec 20, 2007 7.080 7.269 6.951 7.243 575,447 +0.26(+3.72%)
Dec 19, 2007 7.113 7.191 6.951 6.983 581,143 -0.16(-2.18%)
Dec 18, 2007 6.931 7.204 6.886 7.139 835,307 +0.30(+4.37%)
Dec 17, 2007 6.879 7.015 6.834 6.840 778,594 -0.07(-1.03%)
Dec 14, 2007 7.080 7.308 6.912 6.912 425,043 -0.30(-4.14%)
Dec 13, 2007 7.178 7.269 6.964 7.210 490,026 -0.05(-0.72%)
Dec 12, 2007 7.425 7.665 7.106 7.262 677,718 +0.03(+0.45%)
Dec 11, 2007 7.762 7.775 7.191 7.230 964,005 -0.55(-7.02%)
Dec 10, 2007 7.704 7.795 7.646 7.775 580,143 +0.07(+0.93%)
Dec 07, 2007 7.873 7.873 7.639 7.704 477,540 -0.16(-2.06%)
Dec 06, 2007 7.672 7.912 7.581 7.866 869,565 +0.19(+2.54%)
Dec 05, 2007 7.620 7.711 7.483 7.672 398,609 +0.15(+1.99%)
Dec 04, 2007 7.412 7.535 7.282 7.522 466,454 +0.05(+0.61%)
Dec 03, 2007 7.522 7.756 7.418 7.477 635,024 -0.08(-1.12%)
Nov 30, 2007 7.535 7.678 7.457 7.561 1,050,985 +0.27(+3.65%)
Nov 29, 2007 7.444 7.444 7.243 7.295 575,909 -0.19(-2.60%)
Nov 28, 2007 7.028 7.496 6.938 7.490 1,050,446 +0.55(+7.96%)
Nov 27, 2007 6.678 7.048 6.645 6.938 967,238 +0.32(+4.81%)
Nov 26, 2007 6.918 6.918 6.600 6.619 662,349 -0.31(-4.41%)
Nov 23, 2007 6.723 7.074 6.665 6.925 274,484 +0.28(+4.20%)
Nov 21, 2007 6.476 6.847 6.476 6.645 606,236 +0.00(+0.00%)
Nov 20, 2007 6.658 6.710 6.398 6.645 931,061 +0.01(+0.20%)
Nov 19, 2007 6.749 6.775 6.496 6.632 796,821 -0.21(-3.13%)
Nov 16, 2007 6.801 6.944 6.561 6.847 714,768 +0.06(+0.96%)
Nov 15, 2007 7.048 7.048 6.671 6.782 764,107 -0.31(-4.40%)
Nov 14, 2007 7.438 7.464 7.002 7.093 488,468 -0.32(-4.38%)
Nov 13, 2007 7.256 7.470 7.080 7.418 457,833 +0.31(+4.29%)
Nov 12, 2007 6.970 7.301 6.912 7.113 522,490 +0.12(+1.77%)
Nov 09, 2007 6.626 7.145 6.444 6.989 731,086 +0.20(+2.97%)
Nov 08, 2007 6.502 6.912 6.353 6.788 549,892 +0.36(+5.56%)
Nov 07, 2007 6.574 6.762 6.405 6.431 544,350 -0.35(-5.17%)
Nov 06, 2007 6.489 6.814 6.489 6.782 653,961 +0.20(+3.06%)
Nov 05, 2007 6.619 6.658 6.496 6.580 739,368 -0.03(-0.39%)
Nov 02, 2007 7.041 7.041 6.502 6.606 1,161,671 -0.34(-4.86%)
Nov 01, 2007 7.334 7.444 6.899 6.944 791,125 -0.52(-6.96%)
Oct 31, 2007 7.399 7.646 7.334 7.464 975,705 +0.08(+1.14%)
Oct 30, 2007 7.366 7.412 7.256 7.379 619,014 -0.04(-0.53%)
Oct 29, 2007 7.347 7.503 7.282 7.418 504,171 +0.08(+1.06%)
Oct 26, 2007 7.197 7.418 7.106 7.340 503,555 +0.29(+4.15%)
Oct 25, 2007 6.976 7.178 6.925 7.048 447,365 +0.08(+1.12%)
Oct 24, 2007 7.035 7.119 6.782 6.970 659,963 -0.13(-1.83%)
Oct 23, 2007 7.243 7.243 7.015 7.100 569,751 -0.10(-1.35%)
Oct 22, 2007 6.918 7.340 6.873 7.197 1,005,571 +0.31(+4.53%)
Oct 19, 2007 7.113 7.275 6.886 6.886 882,106 -0.14(-1.94%)
Oct 18, 2007 7.210 7.243 6.918 7.022 536,961 +0.01(+0.09%)
Oct 17, 2007 7.301 7.418 6.912 7.015 838,232 -0.26(-3.57%)
Oct 16, 2007 7.295 7.347 7.126 7.275 947,225 +0.02(+0.27%)
Oct 15, 2007 7.626 7.626 7.223 7.256 736,474 -0.31(-4.04%)
Oct 12, 2007 7.665 7.762 7.535 7.561 346,223 -0.08(-1.02%)
Oct 11, 2007 7.646 7.795 7.548 7.639 585,146 +0.02(+0.26%)
Oct 10, 2007 7.678 7.685 7.522 7.620 282,643 -0.03(-0.34%)
Oct 09, 2007 7.529 7.698 7.503 7.646 295,729 +0.12(+1.64%)
Oct 08, 2007 7.522 7.646 7.516 7.522 312,663 -0.10(-1.28%)
Oct 05, 2007 7.607 7.665 7.496 7.620 309,584 +0.12(+1.65%)
Oct 04, 2007 7.425 7.503 7.412 7.496 142,091 +0.09(+1.23%)
Oct 03, 2007 7.451 7.509 7.399 7.405 242,771 -0.10(-1.38%)
Oct 02, 2007 7.438 7.522 7.405 7.509 301,886 +0.10(+1.31%)
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.