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 (%)
Jun 30, 2010 3.434 3.545 3.420 3.434 9,929 +0.00(+0.00%)
Jun 29, 2010 3.571 3.571 3.401 3.434 1,055,743 -0.16(-4.55%)
Jun 25, 2010 3.597 3.675 3.401 3.597 1,593,237 +0.19(+5.57%)
Jun 24, 2010 3.407 3.440 3.335 3.407 477,883 -0.03(-0.95%)
Jun 23, 2010 3.388 3.466 3.335 3.440 530,236 +0.06(+1.74%)
Jun 22, 2010 3.381 3.479 3.381 3.381 3,333 -0.01(-0.19%)
Jun 21, 2010 3.479 3.538 3.342 3.388 421,592 -0.05(-1.33%)
Jun 18, 2010 3.434 3.512 3.420 3.434 982,850 -0.06(-1.69%)
Jun 17, 2010 3.492 3.512 3.388 3.492 409,458 +0.01(+0.38%)
Jun 16, 2010 3.453 3.519 3.394 3.479 461,869 -0.01(-0.19%)
Jun 15, 2010 3.486 3.499 3.394 3.486 5,795 +0.10(+3.09%)
Jun 14, 2010 3.440 3.460 3.335 3.381 493,953 -0.03(-0.77%)
Jun 11, 2010 3.316 3.407 3.290 3.407 452,014 +0.06(+1.76%)
Jun 10, 2010 3.348 3.401 3.290 3.348 5,383 +0.08(+2.40%)
Jun 09, 2010 3.231 3.322 3.192 3.270 1,145,202 +0.09(+2.88%)
Jun 08, 2010 3.296 3.316 3.178 3.178 1,141,649 -0.09(-2.80%)
Jun 07, 2010 3.290 3.355 3.257 3.270 925,026 +0.01(+0.40%)
Jun 04, 2010 3.257 3.440 3.231 3.257 1,035,954 -0.25(-7.09%)
Jun 03, 2010 3.505 3.584 3.453 3.505 645 +0.04(+1.13%)
Jun 02, 2010 3.466 3.479 3.237 3.466 624,567 +0.22(+6.86%)
Jun 01, 2010 3.244 3.414 3.244 3.244 4,700 -0.18(-5.16%)
May 28, 2010 3.420 3.512 3.375 3.420 526,123 -0.10(-2.79%)
May 27, 2010 3.512 3.532 3.414 3.519 648,186 +0.09(+2.67%)
May 26, 2010 3.427 3.545 3.401 3.427 4,714 -0.05(-1.32%)
May 25, 2010 3.394 3.492 3.322 3.473 620,218 -0.04(-1.12%)
May 24, 2010 3.695 3.708 3.499 3.512 569,043 -0.18(-4.79%)
May 21, 2010 3.551 3.806 3.538 3.689 1,151,621 +0.05(+1.44%)
May 20, 2010 3.695 3.832 3.623 3.636 1,016,917 -0.37(-9.15%)
May 19, 2010 4.094 4.173 3.957 4.003 818,484 -0.12(-2.86%)
May 18, 2010 4.401 4.415 4.061 4.120 759,667 -0.24(-5.41%)
May 17, 2010 4.166 4.369 4.120 4.356 1,108,709 +0.24(+5.71%)
May 14, 2010 4.120 4.179 3.970 4.120 688,299 -0.09(-2.02%)
May 13, 2010 4.218 4.284 4.153 4.205 621,770 -0.04(-0.92%)
May 12, 2010 4.074 4.251 3.983 4.244 759,065 +0.19(+4.68%)
May 11, 2010 4.048 4.127 4.016 4.055 1,037,585 +0.17(+4.38%)
May 10, 2010 3.774 3.898 3.761 3.885 818,653 +0.31(+8.79%)
May 07, 2010 3.747 3.846 3.558 3.571 1,606,098 -0.18(-4.88%)
May 06, 2010 3.891 4.055 3.623 3.754 1,443,921 -0.19(-4.81%)
May 05, 2010 3.970 4.035 3.846 3.944 1,014,477 -0.05(-1.31%)
May 04, 2010 4.258 4.258 3.957 3.996 1,053,559 -0.31(-7.28%)
May 03, 2010 4.323 4.356 4.218 4.310 676,683 +0.03(+0.61%)
Apr 30, 2010 4.480 4.519 4.271 4.284 922,303 -0.21(-4.66%)
Apr 29, 2010 4.323 4.493 4.186 4.493 779,574 +0.20(+4.57%)
Apr 28, 2010 4.362 4.395 4.277 4.297 636,364 -0.04(-0.90%)
Apr 27, 2010 4.493 4.597 4.316 4.336 873,427 -0.20(-4.32%)
Apr 26, 2010 4.787 4.865 4.512 4.532 1,263,739 -0.29(-5.96%)
Apr 23, 2010 4.813 4.852 4.702 4.819 754,340 +0.00(+0.00%)
Apr 22, 2010 4.584 4.832 4.558 4.819 987,934 +0.19(+4.09%)
Apr 21, 2010 4.604 4.800 4.512 4.630 1,694,366 -0.29(-5.97%)
Apr 20, 2010 4.885 4.937 4.826 4.924 306 +0.06(+1.21%)
Apr 19, 2010 4.774 4.885 4.643 4.865 570,227 +0.05(+0.95%)
Apr 16, 2010 4.885 4.904 4.656 4.819 655,782 -0.07(-1.47%)
Apr 15, 2010 4.872 4.989 4.839 4.891 456,633 +0.00(+0.00%)
Apr 14, 2010 4.754 4.898 4.702 4.891 421,172 +0.18(+3.88%)
Apr 13, 2010 4.780 4.780 4.669 4.708 346,397 -0.07(-1.50%)
Apr 12, 2010 4.757 4.826 4.734 4.780 657,706 +0.04(+0.83%)
Apr 09, 2010 4.839 4.976 4.734 4.741 425,444 -0.11(-2.29%)
Apr 08, 2010 4.787 4.924 4.787 4.852 459,909 +0.03(+0.68%)
Apr 07, 2010 4.813 4.983 4.761 4.819 585,309 -0.03(-0.67%)
Apr 06, 2010 4.532 4.858 4.532 4.852 544,064 +0.29(+6.45%)
Apr 05, 2010 4.486 4.614 4.454 4.558 395,019 +0.10(+2.35%)
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.