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

First Commonwealth Financial Corp (NY: FCF )

13.65 -0.18 (-1.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 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 (%)
Jun 28, 2002 8.561 8.763 8.510 8.763 251,546 +0.17(+1.97%)
Jun 27, 2002 8.568 8.607 8.347 8.594 93,136 +0.08(+0.92%)
Jun 26, 2002 8.022 8.561 7.964 8.516 148,249 +0.38(+4.63%)
Jun 25, 2002 8.412 8.490 8.120 8.139 130,853 -0.30(-3.54%)
Jun 21, 2002 8.510 8.510 8.432 8.438 94,676 +0.14(+1.64%)
Jun 20, 2002 8.217 8.568 8.217 8.302 77,280 +0.13(+1.59%)
Jun 19, 2002 8.308 8.542 8.152 8.172 165,029 -0.20(-2.40%)
Jun 18, 2002 8.425 8.445 8.321 8.373 19,243 -0.06(-0.77%)
Jun 17, 2002 8.438 8.607 8.380 8.438 91,443 +0.00(+0.00%)
Jun 14, 2002 8.159 8.438 8.159 8.438 49,262 +0.11(+1.33%)
Jun 12, 2002 8.276 8.328 8.185 8.328 62,347 +0.11(+1.34%)
Jun 11, 2002 8.321 8.321 8.198 8.217 27,402 -0.17(-2.01%)
Jun 10, 2002 8.282 8.438 8.282 8.386 27,094 +0.10(+1.25%)
Jun 07, 2002 8.198 8.282 8.191 8.282 58,345 +0.08(+1.03%)
Jun 06, 2002 8.289 8.315 8.191 8.198 60,346 -0.12(-1.41%)
Jun 05, 2002 8.289 8.393 8.289 8.315 22,168 +0.02(+0.23%)
May 31, 2002 8.393 8.432 8.289 8.295 36,946 -0.26(-3.04%)
May 28, 2002 8.445 8.555 8.380 8.555 58,961 +0.11(+1.31%)
May 27, 2002 8.600 8.600 8.445 8.445 55,882 +0.00(+0.00%)
May 24, 2002 8.600 8.600 8.445 8.445 55,882 -0.12(-1.37%)
May 23, 2002 8.471 8.581 8.354 8.561 57,575 +0.09(+1.07%)
May 22, 2002 8.451 8.484 8.354 8.471 55,728 +0.01(+0.08%)
May 21, 2002 8.503 8.574 8.451 8.464 60,192 -0.05(-0.61%)
May 20, 2002 8.523 8.523 8.484 8.516 25,093 +0.03(+0.31%)
May 17, 2002 8.574 8.633 8.464 8.490 61,424 -0.08(-0.98%)
May 16, 2002 8.867 8.867 8.477 8.574 37,100 -0.32(-3.65%)
May 15, 2002 8.828 8.899 8.756 8.899 56,036 +0.05(+0.59%)
May 14, 2002 8.639 8.860 8.497 8.847 67,582 +0.14(+1.64%)
May 13, 2002 8.412 8.704 8.289 8.704 73,893 +0.36(+4.28%)
May 10, 2002 8.542 8.542 8.282 8.347 118,845 -0.13(-1.53%)
May 09, 2002 8.523 8.730 8.458 8.477 53,265 -0.29(-3.33%)
May 08, 2002 8.717 8.854 8.510 8.769 54,958 +0.05(+0.60%)
May 07, 2002 8.613 8.750 8.613 8.717 38,794 +0.10(+1.21%)
May 06, 2002 9.029 9.029 8.613 8.613 44,028 -0.35(-3.91%)
May 03, 2002 8.932 8.990 8.724 8.964 61,116 -0.03(-0.36%)
May 02, 2002 8.574 8.997 8.574 8.997 111,610 +0.23(+2.67%)
May 01, 2002 8.542 8.769 8.516 8.763 56,344 +0.03(+0.30%)
Apr 30, 2002 8.574 8.737 8.516 8.737 99,140 +0.10(+1.13%)
Apr 29, 2002 8.477 8.639 8.464 8.639 38,794 +0.16(+1.92%)
Apr 26, 2002 8.633 8.691 8.477 8.477 63,733 -0.29(-3.26%)
Apr 25, 2002 8.607 8.763 8.516 8.763 50,032 +0.25(+2.98%)
Apr 24, 2002 8.568 8.899 8.510 8.510 73,431 +0.00(+0.00%)
Apr 23, 2002 8.542 8.704 8.451 8.510 72,970 -0.17(-1.95%)
Apr 22, 2002 8.646 8.769 8.451 8.678 40,179 +0.05(+0.53%)
Apr 19, 2002 9.029 9.029 8.633 8.633 62,193 -0.44(-4.80%)
Apr 18, 2002 9.055 9.088 8.841 9.068 16,472 +0.03(+0.36%)
Apr 17, 2002 8.964 9.159 8.964 9.036 75,587 -0.14(-1.49%)
Apr 16, 2002 9.172 9.218 9.101 9.172 236,767 +0.06(+0.64%)
Apr 15, 2002 9.094 9.114 8.899 9.114 282,181 +0.03(+0.29%)
Apr 12, 2002 8.685 9.094 8.581 9.088 145,940 +0.53(+6.23%)
Apr 11, 2002 8.867 8.867 8.555 8.555 83,284 -0.38(-4.22%)
Apr 10, 2002 8.471 8.932 8.471 8.932 107,607 +0.40(+4.64%)
Apr 09, 2002 8.516 8.737 8.464 8.536 76,510 -0.31(-3.45%)
Apr 08, 2002 8.600 8.841 8.503 8.841 32,482 +0.27(+3.11%)
Apr 05, 2002 8.282 8.925 8.282 8.574 79,281 +0.13(+1.54%)
Apr 04, 2002 8.373 8.704 8.250 8.445 42,334 +0.14(+1.64%)
Apr 03, 2002 8.574 8.639 8.308 8.308 31,712 -0.21(-2.52%)
Apr 02, 2002 8.542 8.678 8.477 8.523 41,565 -0.08(-0.98%)
Apr 01, 2002 8.380 8.763 8.380 8.607 50,801 +0.01(+0.08%)
Mar 29, 2002 8.711 8.769 8.419 8.600 70,045 +0.00(+0.00%)
Mar 28, 2002 8.711 8.769 8.419 8.600 70,045 -0.01(-0.08%)
Mar 27, 2002 8.737 8.802 8.445 8.607 60,192 -0.19(-2.21%)
Mar 26, 2002 8.347 8.802 8.321 8.802 59,115 +0.29(+3.44%)
Mar 25, 2002 8.964 8.964 8.315 8.510 43,412 -0.45(-5.07%)
Mar 22, 2002 9.094 9.244 8.834 8.964 100,680 -0.13(-1.43%)
Mar 21, 2002 8.769 9.094 8.639 9.094 52,341 +0.32(+3.70%)
Mar 20, 2002 8.769 8.873 8.639 8.769 99,756 -0.06(-0.66%)
Mar 19, 2002 8.906 8.906 8.510 8.828 63,425 -0.10(-1.16%)
Mar 18, 2002 8.704 8.932 8.685 8.932 66,504 +0.18(+2.00%)
Mar 15, 2002 8.211 8.769 8.211 8.756 126,389 +0.22(+2.59%)
Mar 14, 2002 8.445 8.542 8.425 8.536 36,638 +0.04(+0.46%)
Mar 13, 2002 8.600 8.685 8.380 8.497 31,712 -0.08(-0.91%)
Mar 12, 2002 8.497 8.672 8.406 8.574 35,715 +0.10(+1.15%)
Mar 11, 2002 8.536 8.536 8.022 8.477 52,341 -0.05(-0.53%)
Mar 08, 2002 8.574 8.639 8.380 8.523 92,213 -0.12(-1.35%)
Mar 07, 2002 8.542 8.678 8.419 8.639 84,208 +0.03(+0.38%)
Mar 06, 2002 8.419 8.607 8.419 8.607 71,276 +0.16(+1.92%)
Mar 05, 2002 8.120 8.561 8.120 8.445 104,836 +0.39(+4.84%)
Mar 04, 2002 8.380 8.380 7.925 8.055 113,149 -0.39(-4.62%)
Mar 01, 2002 7.990 8.445 7.860 8.445 113,149 +0.45(+5.69%)
Feb 28, 2002 7.827 8.120 7.827 7.990 91,135 +0.10(+1.23%)
Feb 27, 2002 7.795 7.899 7.762 7.892 80,051 +0.10(+1.33%)
Feb 26, 2002 7.762 7.827 7.743 7.788 24,631 +0.06(+0.76%)
Feb 25, 2002 8.055 8.055 7.698 7.730 202,899 -0.36(-4.49%)
Feb 22, 2002 7.730 8.120 7.730 8.094 1,031,433 +0.36(+4.71%)
Feb 21, 2002 7.892 7.892 7.717 7.730 109,609 -0.19(-2.46%)
Feb 20, 2002 7.737 7.957 7.698 7.925 96,985 +0.19(+2.52%)
Feb 19, 2002 7.795 7.925 7.730 7.730 155,330 -0.01(-0.17%)
Feb 18, 2002 7.737 7.957 7.737 7.743 62,347 +0.00(+0.00%)
Feb 15, 2002 7.737 7.957 7.737 7.743 62,347 +0.01(+0.08%)
Feb 14, 2002 7.925 8.009 7.730 7.737 131,931 -0.19(-2.38%)
Feb 13, 2002 7.860 7.925 7.711 7.925 223,836 +0.13(+1.67%)
Feb 12, 2002 7.918 7.918 7.762 7.795 75,279 -0.12(-1.56%)
Feb 11, 2002 7.925 7.990 7.821 7.918 104,221 -0.01(-0.08%)
Feb 08, 2002 7.860 7.957 7.672 7.925 213,214 +0.13(+1.67%)
Feb 07, 2002 7.698 7.944 7.535 7.795 94,214 +0.16(+2.13%)
Feb 06, 2002 7.652 7.782 7.607 7.633 39,717 -0.05(-0.68%)
Feb 05, 2002 7.730 7.788 7.633 7.685 45,105 +0.01(+0.17%)
Feb 04, 2002 7.860 7.925 7.633 7.672 61,886 +0.04(+0.51%)
Feb 01, 2002 7.990 8.107 7.633 7.633 101,603 -0.29(-3.69%)
Jan 31, 2002 7.827 8.120 7.762 7.925 221,989 +0.06(+0.74%)
Jan 30, 2002 7.698 7.957 7.613 7.866 136,241 +0.22(+2.89%)
Jan 29, 2002 7.750 7.795 7.581 7.646 382,400 -0.09(-1.18%)
Jan 28, 2002 7.600 7.788 7.568 7.737 53,419 +0.06(+0.76%)
Jan 25, 2002 7.665 7.775 7.665 7.678 82,360 -0.01(-0.08%)
Jan 24, 2002 7.665 7.743 7.633 7.685 31,250 +0.08(+1.11%)
Jan 23, 2002 7.509 7.717 7.509 7.600 53,111 +0.08(+1.04%)
Jan 22, 2002 7.509 7.633 7.509 7.522 35,869 +0.02(+0.26%)
Jan 21, 2002 7.827 7.827 7.503 7.503 49,416 +0.00(+0.00%)
Jan 18, 2002 7.827 7.827 7.503 7.503 49,416 -0.38(-4.78%)
Jan 17, 2002 7.665 7.879 7.574 7.879 40,949 +0.27(+3.50%)
Jan 16, 2002 7.886 7.886 7.613 7.613 403,952 -0.23(-2.90%)
Jan 15, 2002 7.561 7.840 7.561 7.840 49,416 +0.31(+4.05%)
Jan 14, 2002 7.600 7.698 7.535 7.535 51,571 -0.03(-0.34%)
Jan 11, 2002 7.827 7.892 7.535 7.561 27,710 -0.20(-2.59%)
Jan 10, 2002 7.542 7.769 7.535 7.762 25,247 +0.28(+3.73%)
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.