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

First Commonwealth Financial Corp (NY: FCF )

13.88 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:56 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 (%)
Mar 31, 2020 7.596 7.774 7.511 7.766 782,693 +0.08(+1.11%)
Mar 30, 2020 7.494 7.715 7.243 7.681 713,092 +0.16(+2.15%)
Mar 27, 2020 7.315 7.715 7.145 7.519 783,993 -0.14(-1.78%)
Mar 26, 2020 7.247 7.723 7.137 7.655 623,094 +0.45(+6.25%)
Mar 25, 2020 7.077 7.451 6.797 7.205 795,371 -0.37(-4.93%)
Mar 24, 2020 7.375 7.579 7.162 7.579 553,731 +0.61(+8.78%)
Mar 23, 2020 7.485 7.613 6.678 6.967 658,729 -0.50(-6.71%)
Mar 20, 2020 7.655 7.952 7.213 7.468 1,243,725 -0.24(-3.09%)
Mar 19, 2020 7.188 7.935 6.975 7.706 873,775 +0.36(+4.86%)
Mar 18, 2020 7.664 8.020 7.188 7.349 787,825 -0.76(-9.33%)
Mar 17, 2020 7.579 8.182 7.120 8.105 818,984 +0.66(+8.90%)
Mar 16, 2020 7.596 7.817 7.358 7.443 636,269 -1.03(-12.14%)
Mar 13, 2020 8.352 8.522 7.851 8.471 807,768 +0.65(+8.25%)
Mar 12, 2020 7.647 8.360 7.341 7.825 1,039,134 -0.33(-4.06%)
Mar 11, 2020 8.267 8.377 8.012 8.156 1,146,984 -0.27(-3.23%)
Mar 10, 2020 8.488 8.581 8.063 8.428 697,473 +0.21(+2.59%)
Mar 09, 2020 8.819 8.862 8.207 8.216 615,343 -1.33(-13.97%)
Mar 06, 2020 9.354 9.660 9.303 9.550 855,789 -0.28(-2.85%)
Mar 05, 2020 9.932 10.08 9.643 9.830 685,565 -0.50(-4.85%)
Mar 04, 2020 10.26 10.34 10.00 10.33 556,195 +0.16(+1.59%)
Mar 03, 2020 10.48 10.68 10.06 10.17 881,308 -0.36(-3.39%)
Mar 02, 2020 10.03 10.54 9.966 10.53 641,559 +0.50(+5.00%)
Feb 28, 2020 10.09 10.29 9.809 10.03 1,319,759 -0.37(-3.59%)
Feb 27, 2020 10.59 10.90 10.38 10.40 1,012,993 -0.41(-3.77%)
Feb 26, 2020 10.97 11.07 10.79 10.81 467,859 -0.07(-0.63%)
Feb 25, 2020 11.27 11.27 10.85 10.88 459,492 -0.40(-3.54%)
Feb 24, 2020 11.27 11.32 11.19 11.27 301,153 -0.32(-2.78%)
Feb 21, 2020 11.64 11.68 11.55 11.60 416,654 -0.06(-0.51%)
Feb 20, 2020 11.51 11.71 11.51 11.66 335,785 +0.07(+0.59%)
Feb 19, 2020 11.61 11.66 11.57 11.59 299,578 +0.02(+0.15%)
Feb 18, 2020 11.78 11.79 11.54 11.57 350,523 -0.22(-1.87%)
Feb 14, 2020 11.96 11.96 11.77 11.79 267,765 -0.16(-1.35%)
Feb 13, 2020 11.82 11.95 11.82 11.95 189,520 +0.10(+0.86%)
Feb 12, 2020 11.90 11.90 11.80 11.85 244,922 +0.05(+0.43%)
Feb 11, 2020 11.82 11.92 11.80 11.80 255,434 +0.07(+0.58%)
Feb 10, 2020 11.72 11.78 11.67 11.73 294,345 -0.07(-0.58%)
Feb 07, 2020 11.84 11.87 11.77 11.80 284,243 -0.10(-0.86%)
Feb 06, 2020 12.12 12.13 11.90 11.90 279,516 -0.14(-1.20%)
Feb 05, 2020 11.91 12.08 11.87 12.05 331,709 +0.28(+2.36%)
Feb 04, 2020 11.75 11.86 11.70 11.77 454,012 +0.17(+1.45%)
Feb 03, 2020 11.48 11.62 11.47 11.60 533,751 +0.20(+1.77%)
Jan 31, 2020 11.42 11.52 11.40 11.40 541,345 -0.15(-1.31%)
Jan 30, 2020 11.25 11.57 11.25 11.55 448,073 +0.19(+1.63%)
Jan 29, 2020 11.44 11.70 11.21 11.36 785,752 -0.35(-3.02%)
Jan 28, 2020 11.74 11.76 11.63 11.72 328,650 +0.07(+0.58%)
Jan 27, 2020 11.60 11.75 11.60 11.65 296,760 -0.19(-1.64%)
Jan 24, 2020 11.97 11.97 11.77 11.85 468,992 -0.15(-1.27%)
Jan 23, 2020 11.86 12.01 11.79 12.00 623,242 +0.11(+0.92%)
Jan 22, 2020 11.90 11.94 11.82 11.89 359,265 +0.02(+0.14%)
Jan 21, 2020 11.97 12.03 11.86 11.87 406,477 -0.20(-1.68%)
Jan 17, 2020 12.18 12.18 12.04 12.07 314,322 +0.00(+0.00%)
Jan 16, 2020 12.04 12.13 12.02 12.07 372,135 +0.12(+0.99%)
Jan 15, 2020 11.85 11.96 11.83 11.95 513,256 +0.00(+0.00%)
Jan 14, 2020 11.90 12.01 11.85 11.95 435,341 +0.03(+0.21%)
Jan 13, 2020 11.85 11.94 11.79 11.93 273,545 +0.07(+0.57%)
Jan 10, 2020 11.93 11.96 11.81 11.86 296,174 -0.13(-1.06%)
Jan 09, 2020 12.08 12.15 11.97 11.99 399,791 -0.04(-0.35%)
Jan 08, 2020 11.96 12.11 11.96 12.03 435,844 +0.06(+0.49%)
Jan 07, 2020 12.04 12.07 11.90 11.97 435,093 -0.12(-0.98%)
Jan 06, 2020 12.12 12.17 12.04 12.09 504,823 -0.18(-1.44%)
Jan 03, 2020 12.16 12.32 12.14 12.27 478,006 -0.06(-0.48%)
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.