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 (%)
Aug 31, 2012 4.807 4.807 4.725 4.766 404,759 +0.01(+0.14%)
Aug 30, 2012 4.787 4.787 4.718 4.759 324,064 -0.05(-1.14%)
Aug 29, 2012 4.759 4.821 4.752 4.814 541,266 +0.09(+1.88%)
Aug 27, 2012 4.732 4.752 4.677 4.725 350,712 +0.02(+0.44%)
Aug 24, 2012 4.663 4.739 4.663 4.705 336,908 +0.03(+0.59%)
Aug 23, 2012 4.780 4.780 4.677 4.677 589,739 -0.10(-2.15%)
Aug 22, 2012 4.841 4.848 4.773 4.780 400,105 -0.07(-1.41%)
Aug 21, 2012 4.835 4.931 4.807 4.848 501,298 +0.01(+0.28%)
Aug 20, 2012 4.794 4.841 4.780 4.835 539,966 +0.04(+0.86%)
Aug 17, 2012 4.759 4.794 4.725 4.794 693,907 +0.05(+1.01%)
Aug 16, 2012 4.711 4.752 4.663 4.746 435,422 +0.05(+1.02%)
Aug 15, 2012 4.698 4.739 4.687 4.698 438,017 -0.01(-0.29%)
Aug 14, 2012 4.711 4.732 4.691 4.711 741,220 +0.03(+0.73%)
Aug 13, 2012 4.657 4.705 4.615 4.677 353,599 +0.01(+0.29%)
Aug 10, 2012 4.705 4.718 4.650 4.663 283,309 -0.06(-1.30%)
Aug 09, 2012 4.725 4.766 4.718 4.725 346,826 -0.01(-0.29%)
Aug 08, 2012 4.725 4.780 4.725 4.739 496,866 -0.01(-0.29%)
Aug 07, 2012 4.773 4.807 4.746 4.752 1,052,250 +0.01(+0.14%)
Aug 06, 2012 4.725 4.794 4.718 4.746 629,967 +0.02(+0.43%)
Aug 03, 2012 4.650 4.749 4.622 4.725 856,026 +0.16(+3.45%)
Aug 02, 2012 4.718 4.718 4.554 4.568 594,364 -0.16(-3.33%)
Aug 01, 2012 4.814 4.828 4.705 4.725 1,057,877 -0.04(-0.86%)
Jul 31, 2012 4.705 4.773 4.698 4.766 499,751 +0.04(+0.86%)
Jul 30, 2012 4.732 4.773 4.712 4.725 785,995 -0.01(-0.29%)
Jul 27, 2012 4.651 4.759 4.589 4.739 610,787 +0.11(+2.35%)
Jul 26, 2012 4.698 4.698 4.589 4.630 1,073,809 +0.03(+0.59%)
Jul 25, 2012 4.793 4.827 4.549 4.603 1,740,596 -0.10(-2.17%)
Jul 24, 2012 4.753 4.759 4.678 4.705 1,161,682 -0.01(-0.29%)
Jul 23, 2012 4.691 4.787 4.664 4.719 1,592,123 -0.07(-1.42%)
Jul 20, 2012 4.814 4.814 4.759 4.787 948,111 -0.04(-0.84%)
Jul 19, 2012 4.889 4.909 4.807 4.827 1,132,480 -0.04(-0.84%)
Jul 18, 2012 4.861 4.916 4.831 4.868 1,796,655 -0.01(-0.28%)
Jul 17, 2012 4.821 4.882 4.759 4.882 508,242 +0.12(+2.43%)
Jul 16, 2012 4.759 4.827 4.739 4.766 729,088 -0.01(-0.28%)
Jul 13, 2012 4.630 4.807 4.596 4.780 993,958 +0.19(+4.15%)
Jul 12, 2012 4.576 4.613 4.555 4.589 1,660,977 -0.03(-0.59%)
Jul 11, 2012 4.644 4.657 4.596 4.617 503,205 -0.03(-0.59%)
Jul 10, 2012 4.651 4.671 4.542 4.644 754,524 +0.02(+0.44%)
Jul 09, 2012 4.589 4.651 4.555 4.623 1,076,016 +0.01(+0.15%)
Jul 06, 2012 4.569 4.657 4.549 4.617 290,835 -0.01(-0.29%)
Jul 05, 2012 4.644 4.664 4.596 4.630 300,189 -0.03(-0.58%)
Jul 03, 2012 4.589 4.664 4.562 4.657 391,413 +0.04(+0.88%)
Jul 02, 2012 4.583 4.623 4.528 4.617 514,769 +0.04(+0.89%)
Jun 29, 2012 4.508 4.583 4.481 4.576 934,306 +0.14(+3.06%)
Jun 28, 2012 4.379 4.447 4.337 4.440 666,343 +0.02(+0.46%)
Jun 27, 2012 4.392 4.426 4.358 4.419 935,527 +0.05(+1.09%)
Jun 26, 2012 4.379 4.392 4.331 4.372 558,131 +0.00(+0.00%)
Jun 25, 2012 4.345 4.399 4.324 4.372 531,320 -0.05(-1.23%)
Jun 22, 2012 4.406 4.487 4.379 4.426 860,641 +0.06(+1.40%)
Jun 21, 2012 4.460 4.481 4.358 4.365 1,010,324 -0.10(-2.28%)
Jun 20, 2012 4.338 4.467 4.317 4.467 1,012,152 +0.13(+2.98%)
Jun 19, 2012 4.249 4.351 4.209 4.338 518,024 +0.11(+2.57%)
Jun 18, 2012 4.222 4.304 4.209 4.229 598,259 -0.04(-0.96%)
Jun 15, 2012 4.175 4.283 4.147 4.270 1,205,184 +0.10(+2.28%)
Jun 14, 2012 4.073 4.188 4.059 4.175 639,516 +0.10(+2.33%)
Jun 13, 2012 4.005 4.134 3.991 4.079 572,002 +0.05(+1.35%)
Jun 12, 2012 3.998 4.032 3.930 4.025 513,688 +0.05(+1.20%)
Jun 11, 2012 4.086 4.106 3.971 3.977 573,798 -0.07(-1.68%)
Jun 08, 2012 3.943 4.059 3.909 4.045 321,937 +0.08(+2.06%)
Jun 07, 2012 4.011 4.011 3.937 3.964 593,849 +0.03(+0.86%)
Jun 06, 2012 3.943 3.964 3.889 3.930 1,257,644 +0.02(+0.52%)
Jun 05, 2012 3.862 3.930 3.848 3.909 683,620 +0.01(+0.35%)
Jun 04, 2012 4.011 4.052 3.848 3.896 642,038 -0.12(-3.05%)
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.