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 (%)
Dec 31, 2004 10.00 10.15 9.978 9.997 133,008 -0.03(-0.32%)
Dec 30, 2004 10.06 10.16 10.02 10.03 110,532 -0.01(-0.06%)
Dec 29, 2004 10.00 10.13 10.00 10.04 127,774 -0.14(-1.34%)
Dec 28, 2004 10.07 10.23 10.07 10.17 163,182 +0.10(+1.03%)
Dec 27, 2004 10.33 10.33 10.02 10.07 131,315 -0.17(-1.65%)
Dec 23, 2004 10.22 10.24 10.16 10.24 76,356 +0.05(+0.51%)
Dec 22, 2004 10.09 10.20 10.09 10.19 110,070 +0.09(+0.90%)
Dec 21, 2004 9.971 10.09 9.939 10.09 193,047 +0.18(+1.83%)
Dec 20, 2004 9.926 10.07 9.861 9.913 120,693 -0.08(-0.84%)
Dec 17, 2004 10.00 10.05 9.796 9.997 208,595 +0.08(+0.85%)
Dec 16, 2004 10.07 10.13 9.854 9.913 134,702 -0.23(-2.24%)
Dec 15, 2004 10.04 10.14 10.03 10.14 147,171 +0.02(+0.19%)
Dec 14, 2004 10.11 10.12 10.06 10.12 132,085 +0.01(+0.13%)
Dec 13, 2004 9.965 10.11 9.913 10.11 171,956 +0.16(+1.57%)
Dec 10, 2004 9.757 9.958 9.757 9.952 109,301 +0.16(+1.66%)
Dec 09, 2004 9.789 9.880 9.731 9.789 247,236 -0.01(-0.13%)
Dec 08, 2004 9.783 9.848 9.763 9.802 187,197 +0.02(+0.20%)
Dec 07, 2004 9.913 9.952 9.744 9.783 199,205 -0.16(-1.57%)
Dec 06, 2004 9.952 10.03 9.913 9.939 148,403 -0.01(-0.07%)
Dec 03, 2004 10.00 10.07 9.945 9.945 116,690 -0.15(-1.48%)
Dec 02, 2004 10.10 10.18 10.07 10.09 114,227 -0.09(-0.89%)
Dec 01, 2004 9.965 10.20 9.965 10.19 211,982 +0.21(+2.15%)
Nov 30, 2004 10.02 10.02 9.874 9.971 167,800 +0.01(+0.07%)
Nov 29, 2004 10.04 10.06 9.822 9.965 214,753 +0.03(+0.33%)
Nov 26, 2004 9.913 9.978 9.913 9.932 35,869 -0.02(-0.20%)
Nov 24, 2004 9.906 9.991 9.841 9.952 140,706 +0.05(+0.46%)
Nov 23, 2004 9.900 9.906 9.776 9.906 160,103 +0.02(+0.20%)
Nov 22, 2004 9.744 9.887 9.718 9.887 199,975 +0.19(+2.01%)
Nov 19, 2004 9.893 9.893 9.692 9.692 225,222 -0.20(-2.04%)
Nov 18, 2004 9.789 9.893 9.750 9.893 231,379 +0.05(+0.53%)
Nov 17, 2004 9.679 9.861 9.679 9.841 293,265 +0.23(+2.36%)
Nov 16, 2004 9.744 9.776 9.614 9.614 144,246 -0.14(-1.40%)
Nov 15, 2004 9.763 9.848 9.679 9.750 213,984 -0.11(-1.12%)
Nov 12, 2004 9.737 9.893 9.581 9.861 241,078 +0.12(+1.27%)
Nov 11, 2004 9.672 9.744 9.594 9.737 162,258 +0.09(+0.94%)
Nov 10, 2004 9.640 9.672 9.555 9.646 171,033 +0.06(+0.68%)
Nov 09, 2004 9.601 9.640 9.549 9.581 129,160 +0.03(+0.34%)
Nov 08, 2004 9.549 9.607 9.516 9.549 149,327 -0.02(-0.20%)
Nov 05, 2004 9.607 9.640 9.516 9.568 153,483 -0.04(-0.41%)
Nov 04, 2004 9.497 9.607 9.438 9.607 300,963 +0.05(+0.48%)
Nov 03, 2004 9.419 9.562 9.419 9.562 192,585 +0.16(+1.73%)
Nov 02, 2004 9.406 9.497 9.321 9.399 204,901 -0.01(-0.07%)
Nov 01, 2004 9.419 9.419 9.321 9.406 159,333 -0.03(-0.28%)
Oct 29, 2004 9.516 9.549 9.419 9.432 157,178 -0.04(-0.41%)
Oct 28, 2004 9.484 9.542 9.386 9.471 225,376 -0.12(-1.22%)
Oct 27, 2004 9.484 9.594 9.399 9.588 216,139 +0.16(+1.65%)
Oct 26, 2004 9.347 9.484 9.198 9.432 244,619 +0.11(+1.18%)
Oct 25, 2004 9.029 9.321 9.029 9.321 318,359 +0.25(+2.79%)
Oct 22, 2004 9.211 9.224 9.036 9.068 234,612 -0.10(-1.13%)
Oct 21, 2004 9.179 9.192 9.003 9.172 259,551 +0.06(+0.64%)
Oct 20, 2004 9.159 9.159 8.971 9.114 108,069 +0.12(+1.30%)
Oct 19, 2004 9.159 9.159 8.964 8.997 141,783 -0.15(-1.63%)
Oct 18, 2004 9.159 9.159 9.075 9.146 178,576 -0.01(-0.14%)
Oct 15, 2004 8.906 9.159 8.906 9.159 588,225 +0.30(+3.37%)
Oct 14, 2004 8.925 8.964 8.841 8.860 227,223 +0.00(+0.00%)
Oct 13, 2004 9.146 9.153 8.860 8.860 119,461 -0.23(-2.57%)
Oct 12, 2004 9.055 9.153 8.932 9.094 84,362 +0.04(+0.43%)
Oct 11, 2004 8.971 9.075 8.932 9.055 84,669 +0.15(+1.68%)
Oct 08, 2004 9.023 9.062 8.899 8.906 109,455 -0.05(-0.58%)
Oct 07, 2004 9.114 9.146 8.945 8.958 116,228 -0.19(-2.13%)
Oct 06, 2004 9.068 9.153 8.984 9.153 133,470 +0.08(+0.93%)
Oct 05, 2004 9.062 9.120 9.029 9.068 70,506 -0.03(-0.36%)
Oct 04, 2004 9.185 9.198 9.016 9.101 164,721 -0.10(-1.06%)
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.