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: 4:10 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 (%)
Mar 28, 2013 5.254 5.254 5.184 5.184 465,595 -0.06(-1.06%)
Mar 27, 2013 5.212 5.247 5.175 5.240 307,883 +0.00(+0.00%)
Mar 26, 2013 5.267 5.281 5.212 5.240 361,941 +0.01(+0.13%)
Mar 25, 2013 5.260 5.309 5.212 5.233 558,857 -0.03(-0.53%)
Mar 22, 2013 5.316 5.316 5.226 5.260 927,483 -0.02(-0.39%)
Mar 21, 2013 5.281 5.316 5.254 5.281 273,064 -0.05(-0.91%)
Mar 20, 2013 5.316 5.351 5.302 5.330 236,195 +0.03(+0.66%)
Mar 19, 2013 5.316 5.324 5.250 5.295 334,088 +0.01(+0.13%)
Mar 18, 2013 5.288 5.351 5.267 5.288 263,561 -0.08(-1.55%)
Mar 15, 2013 5.344 5.379 5.288 5.372 1,093,442 +0.06(+1.18%)
Mar 14, 2013 5.240 5.323 5.191 5.309 351,501 +0.09(+1.73%)
Mar 13, 2013 5.198 5.219 5.156 5.219 275,428 +0.04(+0.81%)
Mar 12, 2013 5.205 5.226 5.156 5.177 341,762 -0.03(-0.67%)
Mar 11, 2013 5.170 5.247 5.156 5.212 427,168 +0.01(+0.13%)
Mar 08, 2013 5.212 5.240 5.170 5.205 692,328 +0.02(+0.40%)
Mar 07, 2013 5.128 5.191 5.118 5.184 219,942 +0.06(+1.08%)
Mar 06, 2013 5.142 5.149 5.094 5.128 197,590 +0.02(+0.41%)
Mar 05, 2013 5.128 5.170 5.087 5.108 548,284 +0.01(+0.27%)
Mar 04, 2013 5.108 5.142 5.049 5.094 471,729 -0.01(-0.27%)
Mar 01, 2013 5.010 5.132 4.934 5.108 458,965 +0.06(+1.10%)
Feb 28, 2013 5.052 5.101 5.017 5.052 1,104,438 +0.01(+0.14%)
Feb 27, 2013 5.045 5.094 5.038 5.045 324,636 +0.00(+0.00%)
Feb 26, 2013 5.038 5.073 4.969 5.045 641,220 +0.02(+0.41%)
Feb 25, 2013 5.177 5.177 5.003 5.024 640,876 -0.13(-2.56%)
Feb 22, 2013 5.115 5.156 5.073 5.156 582,736 +0.08(+1.64%)
Feb 21, 2013 5.149 5.191 5.038 5.073 562,783 -0.08(-1.62%)
Feb 20, 2013 5.170 5.205 5.122 5.156 861,471 -0.02(-0.40%)
Feb 19, 2013 5.115 5.177 5.101 5.177 717,935 +0.09(+1.78%)
Feb 15, 2013 5.094 5.122 5.059 5.087 607,823 +0.01(+0.27%)
Feb 14, 2013 5.101 5.135 5.073 5.073 202,654 -0.03(-0.55%)
Feb 13, 2013 5.101 5.135 5.045 5.101 606,564 -0.01(-0.14%)
Feb 12, 2013 5.087 5.122 5.052 5.108 686,031 +0.04(+0.82%)
Feb 11, 2013 5.024 5.087 5.010 5.066 456,483 +0.06(+1.11%)
Feb 08, 2013 4.983 5.017 4.962 5.010 584,180 +0.06(+1.12%)
Feb 07, 2013 4.955 4.962 4.906 4.955 310,099 +0.01(+0.28%)
Feb 06, 2013 4.913 4.968 4.899 4.941 711,609 +0.07(+1.42%)
Feb 04, 2013 4.893 4.910 4.851 4.872 445,049 -0.08(-1.53%)
Feb 01, 2013 4.913 4.965 4.889 4.948 545,528 +0.07(+1.41%)
Jan 31, 2013 4.879 4.913 4.830 4.879 981,684 -0.01(-0.28%)
Jan 30, 2013 5.106 5.106 4.872 4.893 815,570 -0.26(-5.09%)
Jan 29, 2013 5.058 5.196 5.058 5.155 466,848 +0.08(+1.49%)
Jan 28, 2013 5.058 5.106 5.003 5.079 361,741 +0.04(+0.82%)
Jan 25, 2013 5.072 5.079 4.975 5.037 481,384 -0.01(-0.27%)
Jan 24, 2013 5.044 5.079 5.003 5.051 306,082 +0.01(+0.27%)
Jan 23, 2013 5.079 5.086 4.993 5.037 345,154 -0.05(-0.95%)
Jan 22, 2013 5.010 5.093 4.982 5.086 527,897 +0.09(+1.80%)
Jan 18, 2013 5.017 5.031 4.975 4.996 303,740 -0.03(-0.69%)
Jan 17, 2013 4.962 5.031 4.927 5.031 403,070 +0.08(+1.53%)
Jan 16, 2013 4.927 4.989 4.927 4.955 395,833 +0.00(+0.00%)
Jan 15, 2013 4.879 4.955 4.865 4.955 224,286 +0.03(+0.56%)
Jan 14, 2013 4.837 4.927 4.810 4.927 353,895 +0.08(+1.56%)
Jan 11, 2013 4.927 4.941 4.786 4.851 631,523 -0.08(-1.54%)
Jan 10, 2013 4.899 4.934 4.837 4.927 593,334 +0.03(+0.71%)
Jan 09, 2013 4.872 4.941 4.858 4.893 390,954 +0.02(+0.42%)
Jan 08, 2013 4.934 4.968 4.851 4.872 1,340,105 -0.08(-1.53%)
Jan 07, 2013 4.941 4.962 4.906 4.948 366,834 -0.01(-0.28%)
Jan 04, 2013 4.968 5.037 4.906 4.962 709,228 +0.03(+0.56%)
Jan 03, 2013 4.927 4.948 4.872 4.934 372,598 +0.00(+0.00%)
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.