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: 4:10 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 (%)
Mar 31, 2009 5.651 5.924 5.586 5.762 645,497 +0.18(+3.26%)
Mar 30, 2009 5.723 5.775 5.489 5.580 828,735 -0.75(-11.81%)
Mar 26, 2009 6.236 6.340 6.087 6.327 820,878 +0.16(+2.63%)
Mar 25, 2009 6.191 6.359 5.729 6.165 813,421 +0.29(+4.98%)
Mar 24, 2009 6.307 6.405 5.846 5.872 777,833 -0.56(-8.69%)
Mar 23, 2009 6.106 6.431 6.087 6.431 1,032,272 +0.84(+14.98%)
Mar 20, 2009 5.814 5.944 5.586 5.593 1,177,420 -0.19(-3.37%)
Mar 19, 2009 6.204 6.288 5.684 5.788 961,207 -0.38(-6.15%)
Mar 18, 2009 5.632 6.197 5.606 6.167 1,053,126 +0.41(+7.03%)
Mar 17, 2009 5.340 5.768 5.275 5.762 602,571 +0.40(+7.52%)
Mar 16, 2009 5.521 5.671 5.327 5.359 710,484 +0.00(+0.00%)
Mar 13, 2009 5.541 5.541 5.307 5.359 0 -0.14(-2.48%)
Mar 12, 2009 4.969 5.541 4.833 5.495 907,136 +0.51(+10.30%)
Mar 11, 2009 5.275 5.327 4.963 4.982 918,225 -0.16(-3.03%)
Mar 10, 2009 4.365 5.151 4.320 5.138 1,726,808 +0.95(+22.83%)
Mar 09, 2009 4.190 4.411 4.131 4.183 869,260 -0.10(-2.28%)
Mar 06, 2009 4.417 4.560 4.112 4.281 0 -0.13(-2.95%)
Mar 05, 2009 4.709 4.748 4.346 4.411 410,248 -0.43(-8.86%)
Mar 04, 2009 4.852 4.956 4.709 4.839 1,188,784 -0.19(-3.87%)
Mar 02, 2009 5.294 5.294 4.995 5.034 1,260,164 -0.28(-5.26%)
Feb 27, 2009 5.450 5.638 5.307 5.314 0 -0.25(-4.44%)
Feb 26, 2009 5.775 5.905 5.541 5.560 1,206,086 -0.12(-2.06%)
Feb 25, 2009 5.625 5.846 5.307 5.677 1,221,513 -0.01(-0.23%)
Feb 24, 2009 5.424 5.749 5.346 5.690 1,119,629 +0.34(+6.31%)
Feb 23, 2009 5.560 5.690 5.307 5.353 838,347 -0.13(-2.37%)
Feb 20, 2009 5.281 5.547 5.093 5.482 0 +0.10(+1.93%)
Feb 19, 2009 5.658 5.697 5.366 5.379 850,247 -0.19(-3.38%)
Feb 18, 2009 5.814 5.879 5.528 5.567 971,512 -0.21(-3.60%)
Feb 17, 2009 5.976 6.002 5.762 5.775 967,686 -0.40(-6.52%)
Feb 13, 2009 6.450 6.476 6.152 6.178 0 -0.29(-4.42%)
Feb 12, 2009 6.353 6.496 6.152 6.463 928,270 +0.01(+0.20%)
Feb 11, 2009 6.204 6.600 6.204 6.450 568,940 +0.13(+2.06%)
Feb 10, 2009 6.665 6.808 6.307 6.320 1,093,549 -0.38(-5.63%)
Feb 09, 2009 6.704 6.814 6.593 6.697 465,262 -0.01(-0.10%)
Feb 06, 2009 6.165 6.743 6.145 6.704 831,090 +0.51(+8.29%)
Feb 05, 2009 6.093 6.392 5.924 6.191 1,091,304 +0.08(+1.38%)
Feb 04, 2009 6.126 6.398 6.061 6.106 751,468 +0.00(+0.00%)
Feb 03, 2009 6.437 6.437 5.999 6.106 1,148,398 -0.28(-4.37%)
Feb 02, 2009 6.197 6.431 6.119 6.385 747,624 +0.16(+2.50%)
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%)
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.