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

First Commonwealth Financial Corp (NY: FCF )

14.16 -0.08 (-0.53%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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 (%)
Feb 28, 2011 4.365 4.418 4.273 4.319 602,294 -0.03(-0.61%)
Feb 25, 2011 4.240 4.391 4.220 4.345 566,955 +0.11(+2.65%)
Feb 24, 2011 4.286 4.361 4.187 4.233 821,677 -0.07(-1.53%)
Feb 23, 2011 4.299 4.345 4.246 4.299 987,229 -0.01(-0.15%)
Feb 22, 2011 4.339 4.408 4.286 4.306 921,397 -0.10(-2.25%)
Feb 18, 2011 4.345 4.411 4.312 4.405 603,511 +0.08(+1.83%)
Feb 17, 2011 4.200 4.359 4.167 4.326 1,167,165 +0.13(+2.98%)
Feb 16, 2011 4.174 4.200 4.095 4.200 1,355,896 +0.06(+1.43%)
Feb 15, 2011 4.227 4.240 4.115 4.141 941,032 -0.07(-1.72%)
Feb 14, 2011 4.326 4.352 4.213 4.213 797,117 -0.13(-2.89%)
Feb 11, 2011 4.220 4.345 4.220 4.339 785,839 +0.11(+2.49%)
Feb 10, 2011 4.233 4.286 4.220 4.233 420,171 -0.02(-0.47%)
Feb 09, 2011 4.273 4.319 4.220 4.253 815,506 -0.05(-1.07%)
Feb 08, 2011 4.306 4.319 4.253 4.299 1,106,167 -0.01(-0.31%)
Feb 07, 2011 4.312 4.451 4.296 4.312 685,944 -0.01(-0.15%)
Feb 04, 2011 4.293 4.319 4.240 4.319 549,868 +0.07(+1.55%)
Feb 03, 2011 4.253 4.299 4.220 4.253 1,123,696 +0.01(+0.16%)
Feb 02, 2011 4.299 4.339 4.233 4.246 563,435 -0.08(-1.83%)
Feb 01, 2011 4.279 4.352 4.207 4.326 841,345 +0.09(+2.02%)
Jan 31, 2011 4.332 4.339 4.200 4.240 1,003,612 -0.07(-1.53%)
Jan 28, 2011 4.484 4.543 4.306 4.306 1,200,921 -0.20(-4.39%)
Jan 27, 2011 4.484 4.596 4.451 4.504 998,114 +0.03(+0.74%)
Jan 26, 2011 4.549 4.628 4.471 4.471 1,133,042 -0.05(-1.16%)
Jan 25, 2011 4.464 4.536 4.372 4.523 508,403 +0.03(+0.58%)
Jan 24, 2011 4.576 4.589 4.497 4.497 426,433 -0.07(-1.58%)
Jan 21, 2011 4.589 4.602 4.530 4.569 830,195 +0.01(+0.29%)
Jan 20, 2011 4.412 4.602 4.366 4.556 793,284 +0.12(+2.81%)
Jan 19, 2011 4.536 4.602 4.431 4.431 1,247,841 -0.16(-3.43%)
Jan 18, 2011 4.602 4.648 4.543 4.589 1,268,555 -0.03(-0.57%)
Jan 14, 2011 4.392 4.628 4.379 4.615 1,141,093 +0.21(+4.77%)
Jan 13, 2011 4.431 4.484 4.379 4.405 509,547 -0.03(-0.74%)
Jan 12, 2011 4.477 4.490 4.421 4.438 772,653 -0.01(-0.15%)
Jan 11, 2011 4.438 4.457 4.359 4.444 925,160 +0.02(+0.45%)
Jan 10, 2011 4.405 4.444 4.339 4.425 1,584,780 +0.01(+0.15%)
Jan 07, 2011 4.681 4.700 4.405 4.418 1,536,938 -0.24(-5.21%)
Jan 06, 2011 4.746 4.759 4.648 4.661 794,918 -0.10(-2.07%)
Jan 05, 2011 4.694 4.759 4.654 4.759 694,053 +0.06(+1.26%)
Jan 04, 2011 4.838 4.864 4.622 4.700 911,506 -0.13(-2.72%)
Jan 03, 2011 4.694 4.845 4.694 4.832 982,478 +0.18(+3.95%)
Dec 31, 2010 4.779 4.805 4.648 4.648 462,469 -0.14(-2.88%)
Dec 30, 2010 4.753 4.825 4.746 4.786 369,850 +0.03(+0.69%)
Dec 29, 2010 4.819 4.819 4.746 4.753 270,043 -0.04(-0.82%)
Dec 28, 2010 4.773 4.825 4.746 4.792 401,079 +0.01(+0.27%)
Dec 27, 2010 4.733 4.805 4.727 4.779 288,623 +0.03(+0.69%)
Dec 23, 2010 4.891 4.904 4.740 4.746 491,778 -0.14(-2.95%)
Dec 22, 2010 4.661 4.904 4.628 4.891 1,210,407 +0.25(+5.37%)
Dec 21, 2010 4.457 4.654 4.457 4.641 828,717 +0.19(+4.28%)
Dec 20, 2010 4.438 4.549 4.385 4.451 779,364 +0.02(+0.44%)
Dec 17, 2010 4.563 4.602 4.379 4.431 2,659,273 -0.18(-3.85%)
Dec 16, 2010 4.563 4.681 4.543 4.608 715,810 +0.05(+1.15%)
Dec 15, 2010 4.589 4.681 4.530 4.556 934,055 -0.06(-1.28%)
Dec 14, 2010 4.576 4.622 4.523 4.615 701,135 +0.07(+1.44%)
Dec 13, 2010 4.582 4.595 4.536 4.549 792,000 -0.03(-0.72%)
Dec 10, 2010 4.523 4.595 4.490 4.582 686,467 +0.06(+1.31%)
Dec 09, 2010 4.569 4.595 4.477 4.523 623,294 +0.00(+0.00%)
Dec 08, 2010 4.464 4.589 4.451 4.523 726,636 +0.03(+0.58%)
Dec 07, 2010 4.523 4.556 4.464 4.497 592,676 +0.01(+0.29%)
Dec 06, 2010 4.392 4.523 4.349 4.484 787,465 +0.09(+2.09%)
Dec 03, 2010 4.280 4.405 4.254 4.392 404,045 +0.08(+1.83%)
Dec 02, 2010 4.267 4.379 4.241 4.313 649,654 +0.06(+1.39%)
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.