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 (%)
Jul 31, 2020 6.754 6.792 6.560 6.779 1,058,826 -0.03(-0.38%)
Jul 30, 2020 6.952 6.978 6.667 6.805 1,062,679 -0.31(-4.36%)
Jul 29, 2020 6.857 7.202 6.607 7.115 956,354 +0.54(+8.26%)
Jul 28, 2020 6.624 6.758 6.547 6.573 773,600 -0.12(-1.80%)
Jul 27, 2020 6.779 6.831 6.646 6.693 439,243 -0.16(-2.39%)
Jul 24, 2020 6.969 7.055 6.831 6.857 494,181 -0.09(-1.24%)
Jul 23, 2020 6.710 7.021 6.676 6.943 757,930 +0.17(+2.54%)
Jul 22, 2020 6.900 6.917 6.642 6.771 710,219 -0.23(-3.32%)
Jul 21, 2020 6.607 7.012 6.607 7.003 1,090,678 +0.47(+7.26%)
Jul 20, 2020 6.693 6.710 6.465 6.530 562,341 -0.21(-3.07%)
Jul 17, 2020 6.969 6.999 6.685 6.736 810,169 -0.24(-3.46%)
Jul 16, 2020 6.866 7.021 6.805 6.978 600,845 +0.02(+0.25%)
Jul 15, 2020 6.840 7.012 6.805 6.960 571,886 +0.36(+5.48%)
Jul 14, 2020 6.736 6.805 6.495 6.599 1,018,174 -0.16(-2.30%)
Jul 13, 2020 6.650 6.883 6.555 6.754 807,579 +0.22(+3.29%)
Jul 10, 2020 6.254 6.590 6.211 6.538 756,421 +0.31(+4.98%)
Jul 09, 2020 6.383 6.409 6.202 6.228 771,144 -0.20(-3.08%)
Jul 08, 2020 6.400 6.525 6.263 6.426 728,878 -0.05(-0.80%)
Jul 07, 2020 6.547 6.564 6.400 6.478 682,272 -0.20(-2.97%)
Jul 06, 2020 6.797 6.934 6.633 6.676 626,169 +0.11(+1.71%)
Jul 02, 2020 6.857 7.003 6.530 6.564 569,521 -0.05(-0.78%)
Jul 01, 2020 7.133 7.219 6.599 6.616 674,635 -0.52(-7.25%)
Jun 30, 2020 6.840 7.167 6.840 7.133 771,562 +0.23(+3.37%)
Jun 29, 2020 6.659 6.960 6.620 6.900 694,895 +0.40(+6.09%)
Jun 26, 2020 6.650 6.702 6.375 6.504 1,048,959 -0.29(-4.31%)
Jun 25, 2020 6.461 6.797 6.443 6.797 582,612 +0.28(+4.23%)
Jun 24, 2020 6.728 6.762 6.439 6.521 545,624 -0.33(-4.78%)
Jun 23, 2020 7.133 7.184 6.848 6.848 501,825 -0.14(-1.97%)
Jun 22, 2020 6.857 7.064 6.814 6.986 585,826 +0.02(+0.25%)
Jun 19, 2020 7.090 7.176 6.771 6.969 2,369,562 -0.03(-0.37%)
Jun 18, 2020 6.874 7.141 6.874 6.995 483,149 +0.02(+0.25%)
Jun 17, 2020 7.348 7.365 6.960 6.978 606,170 -0.36(-4.93%)
Jun 16, 2020 7.391 7.529 7.124 7.339 883,440 +0.28(+4.03%)
Jun 15, 2020 6.642 7.133 6.616 7.055 841,179 +0.07(+0.99%)
Jun 12, 2020 7.124 7.124 6.728 6.986 754,563 +0.16(+2.40%)
Jun 11, 2020 7.279 7.314 6.805 6.822 708,312 -0.93(-12.00%)
Jun 10, 2020 8.072 8.072 7.667 7.753 1,760,330 -0.29(-3.64%)
Jun 09, 2020 7.934 8.244 7.615 8.046 624,024 -0.17(-2.10%)
Jun 08, 2020 8.304 8.390 8.149 8.218 613,437 +0.12(+1.49%)
Jun 05, 2020 8.201 8.347 7.994 8.097 811,562 +0.54(+7.18%)
Jun 04, 2020 7.296 7.638 7.236 7.555 624,416 +0.16(+2.21%)
Jun 03, 2020 7.253 7.563 7.184 7.391 587,272 +0.38(+5.41%)
Jun 02, 2020 7.029 7.167 6.926 7.012 430,663 +0.09(+1.37%)
Jun 01, 2020 7.090 7.124 6.909 6.917 737,977 -0.13(-1.83%)
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%)
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.