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: 7:00 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 (%)
May 29, 2020 7.141 7.158 6.900 7.046 471,776 -0.24(-3.31%)
May 28, 2020 7.839 7.839 7.245 7.288 571,499 -0.42(-5.47%)
May 27, 2020 7.477 7.779 7.348 7.710 746,170 +0.56(+7.83%)
May 26, 2020 7.081 7.202 6.986 7.150 624,699 +0.41(+6.14%)
May 22, 2020 6.857 6.900 6.676 6.736 345,822 -0.08(-1.14%)
May 21, 2020 6.857 6.952 6.788 6.814 369,630 -0.05(-0.75%)
May 20, 2020 6.633 6.917 6.533 6.866 616,913 +0.47(+7.27%)
May 19, 2020 6.702 6.805 6.392 6.400 444,925 -0.40(-5.95%)
May 18, 2020 6.375 6.883 6.375 6.805 676,087 +0.71(+11.74%)
May 15, 2020 6.168 6.219 6.056 6.090 825,956 -0.11(-1.81%)
May 14, 2020 5.996 6.228 5.832 6.202 858,306 +0.05(+0.84%)
May 13, 2020 5.996 6.219 5.901 6.151 883,346 -0.20(-3.12%)
May 12, 2020 6.745 6.857 6.331 6.349 631,534 -0.38(-5.63%)
May 11, 2020 7.081 7.081 6.728 6.728 751,776 -0.50(-6.91%)
May 08, 2020 7.038 7.270 6.995 7.227 552,108 +0.39(+5.67%)
May 07, 2020 7.003 7.150 6.822 6.840 500,832 +0.02(+0.25%)
May 06, 2020 7.145 7.205 6.763 6.822 666,886 -0.30(-4.18%)
May 05, 2020 7.511 7.570 7.111 7.120 441,639 -0.23(-3.12%)
May 04, 2020 7.273 7.468 7.230 7.349 478,742 -0.13(-1.70%)
May 01, 2020 7.528 7.647 7.315 7.477 774,930 -0.61(-7.56%)
Apr 30, 2020 8.088 8.233 7.859 8.088 648,305 -0.25(-3.05%)
Apr 29, 2020 8.114 8.564 7.885 8.343 776,631 +0.48(+6.16%)
Apr 28, 2020 8.148 8.207 7.749 7.859 725,507 -0.11(-1.39%)
Apr 27, 2020 7.562 8.127 7.545 7.969 477,235 +0.51(+6.83%)
Apr 24, 2020 7.434 7.553 7.290 7.460 333,441 +0.04(+0.57%)
Apr 23, 2020 7.290 7.519 7.247 7.417 423,474 +0.10(+1.39%)
Apr 22, 2020 7.519 7.579 7.243 7.315 590,207 -0.02(-0.23%)
Apr 21, 2020 7.213 7.443 7.060 7.332 571,159 -0.16(-2.15%)
Apr 20, 2020 7.315 7.702 7.315 7.494 492,532 -0.06(-0.79%)
Apr 17, 2020 7.213 7.630 7.213 7.553 661,233 +0.49(+6.98%)
Apr 16, 2020 7.188 7.281 6.797 7.060 1,002,850 -0.11(-1.54%)
Apr 15, 2020 7.392 7.451 7.103 7.171 764,257 -0.59(-7.66%)
Apr 14, 2020 8.097 8.292 7.570 7.766 496,153 -0.14(-1.83%)
Apr 13, 2020 8.369 8.369 7.800 7.910 441,572 -0.57(-6.71%)
Apr 09, 2020 7.986 8.530 7.910 8.479 671,826 +0.65(+8.36%)
Apr 08, 2020 7.817 8.046 7.630 7.825 664,019 +0.14(+1.88%)
Apr 07, 2020 7.910 8.063 7.562 7.681 945,052 +0.09(+1.23%)
Apr 06, 2020 7.341 7.630 7.247 7.587 757,494 +0.60(+8.64%)
Apr 03, 2020 7.349 7.485 6.814 6.984 898,632 -0.43(-5.84%)
Apr 02, 2020 7.392 7.783 7.239 7.417 786,093 -0.08(-1.13%)
Apr 01, 2020 7.375 7.613 7.332 7.502 904,247 -0.26(-3.39%)
Mar 31, 2020 7.596 7.774 7.511 7.766 782,693 +0.08(+1.11%)
Mar 30, 2020 7.494 7.715 7.243 7.681 713,092 +0.16(+2.15%)
Mar 27, 2020 7.315 7.715 7.145 7.519 783,993 -0.14(-1.78%)
Mar 26, 2020 7.247 7.723 7.137 7.655 623,094 +0.45(+6.25%)
Mar 25, 2020 7.077 7.451 6.797 7.205 795,371 -0.37(-4.93%)
Mar 24, 2020 7.375 7.579 7.162 7.579 553,731 +0.61(+8.78%)
Mar 23, 2020 7.485 7.613 6.678 6.967 658,729 -0.50(-6.71%)
Mar 20, 2020 7.655 7.952 7.213 7.468 1,243,725 -0.24(-3.09%)
Mar 19, 2020 7.188 7.935 6.975 7.706 873,775 +0.36(+4.86%)
Mar 18, 2020 7.664 8.020 7.188 7.349 787,825 -0.76(-9.33%)
Mar 17, 2020 7.579 8.182 7.120 8.105 818,984 +0.66(+8.90%)
Mar 16, 2020 7.596 7.817 7.358 7.443 636,269 -1.03(-12.14%)
Mar 13, 2020 8.352 8.522 7.851 8.471 807,768 +0.65(+8.25%)
Mar 12, 2020 7.647 8.360 7.341 7.825 1,039,134 -0.33(-4.06%)
Mar 11, 2020 8.267 8.377 8.012 8.156 1,146,984 -0.27(-3.23%)
Mar 10, 2020 8.488 8.581 8.063 8.428 697,473 +0.21(+2.59%)
Mar 09, 2020 8.819 8.862 8.207 8.216 615,343 -1.33(-13.97%)
Mar 06, 2020 9.354 9.660 9.303 9.550 855,789 -0.28(-2.85%)
Mar 05, 2020 9.932 10.08 9.643 9.830 685,565 -0.50(-4.85%)
Mar 04, 2020 10.26 10.34 10.00 10.33 556,195 +0.16(+1.59%)
Mar 03, 2020 10.48 10.68 10.06 10.17 881,308 -0.36(-3.39%)
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.