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

First Commonwealth Financial Corp (NY: FCF )

14.16 -0.08 (-0.53%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 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, 2013 5.256 5.361 5.221 5.263 632,471 +0.08(+1.49%)
Jul 30, 2013 5.200 5.235 5.130 5.186 524,151 +0.01(+0.14%)
Jul 29, 2013 5.221 5.249 5.116 5.179 836,704 -0.04(-0.81%)
Jul 26, 2013 5.179 5.221 5.095 5.221 676,215 -0.01(-0.13%)
Jul 25, 2013 5.326 5.354 5.179 5.228 1,228,532 -0.12(-2.23%)
Jul 24, 2013 5.396 5.515 4.962 5.347 1,236,042 -0.32(-5.69%)
Jul 23, 2013 5.634 5.690 5.578 5.669 441,545 +0.06(+1.00%)
Jul 22, 2013 5.634 5.697 5.613 5.613 596,822 -0.02(-0.37%)
Jul 19, 2013 5.529 5.648 5.494 5.634 786,087 +0.11(+2.03%)
Jul 18, 2013 5.438 5.557 5.438 5.522 424,981 +0.08(+1.55%)
Jul 17, 2013 5.473 5.508 5.431 5.438 300,940 -0.01(-0.13%)
Jul 16, 2013 5.571 5.571 5.417 5.445 497,992 -0.13(-2.26%)
Jul 15, 2013 5.529 5.585 5.508 5.571 312,022 +0.05(+0.89%)
Jul 12, 2013 5.445 5.529 5.421 5.522 339,670 +0.08(+1.55%)
Jul 11, 2013 5.592 5.592 5.421 5.438 571,506 -0.09(-1.65%)
Jul 10, 2013 5.564 5.592 5.487 5.529 407,455 -0.06(-1.13%)
Jul 09, 2013 5.410 5.592 5.557 5.592 722,685 +0.01(+0.25%)
Jul 08, 2013 5.606 5.613 5.540 5.578 596,220 +0.00(+0.00%)
Jul 05, 2013 5.438 5.578 5.431 5.578 565,098 +0.20(+3.78%)
Jul 03, 2013 5.291 5.403 5.277 5.375 196,023 +0.04(+0.79%)
Jul 02, 2013 5.298 5.396 5.284 5.333 701,262 +0.05(+0.93%)
Jul 01, 2013 5.228 5.358 5.193 5.284 451,328 +0.12(+2.31%)
Jun 28, 2013 5.137 5.200 5.116 5.165 1,309,172 +0.02(+0.41%)
Jun 27, 2013 5.074 5.186 5.067 5.144 756,699 +0.10(+1.94%)
Jun 26, 2013 5.039 5.109 5.011 5.046 809,524 +0.06(+1.12%)
Jun 25, 2013 4.941 5.018 4.899 4.990 963,759 +0.11(+2.15%)
Jun 24, 2013 4.835 4.937 4.835 4.885 995,875 +0.00(+0.00%)
Jun 21, 2013 4.835 4.906 4.821 4.885 2,245,231 +0.05(+1.01%)
Jun 20, 2013 4.814 4.885 4.800 4.835 960,364 -0.05(-1.00%)
Jun 19, 2013 4.913 4.913 4.864 4.885 684,444 -0.02(-0.43%)
Jun 18, 2013 4.864 4.913 4.846 4.906 686,517 +0.04(+0.72%)
Jun 17, 2013 4.927 4.927 4.835 4.871 666,332 -0.01(-0.29%)
Jun 14, 2013 4.976 4.990 4.878 4.885 545,439 -0.12(-2.38%)
Jun 13, 2013 4.955 5.018 4.920 5.004 403,746 +0.06(+1.13%)
Jun 12, 2013 5.060 5.074 4.934 4.948 372,824 -0.08(-1.67%)
Jun 11, 2013 5.053 5.088 5.018 5.032 343,032 -0.09(-1.78%)
Jun 10, 2013 5.116 5.130 5.081 5.123 410,908 +0.02(+0.41%)
Jun 07, 2013 5.109 5.123 5.053 5.102 281,806 +0.04(+0.69%)
Jun 06, 2013 4.983 5.067 4.969 5.067 544,477 +0.10(+1.97%)
Jun 05, 2013 5.032 5.088 4.969 4.969 578,861 -0.08(-1.66%)
Jun 04, 2013 5.095 5.172 5.018 5.053 594,835 -0.04(-0.69%)
Jun 03, 2013 5.067 5.144 5.032 5.088 916,131 +0.04(+0.69%)
May 31, 2013 5.116 5.151 5.046 5.053 1,169,059 -0.10(-1.90%)
May 30, 2013 5.158 5.172 5.123 5.151 281,840 +0.01(+0.27%)
May 29, 2013 5.158 5.221 5.130 5.137 456,017 -0.06(-1.21%)
May 28, 2013 5.214 5.277 5.172 5.200 472,867 +0.06(+1.09%)
May 24, 2013 5.081 5.144 5.067 5.144 401,983 +0.04(+0.69%)
May 23, 2013 5.088 5.130 5.070 5.109 298,735 -0.03(-0.55%)
May 22, 2013 5.207 5.270 5.116 5.137 432,221 -0.08(-1.48%)
May 21, 2013 5.228 5.256 5.193 5.214 418,551 -0.04(-0.67%)
May 20, 2013 5.193 5.256 5.193 5.249 550,908 +0.03(+0.54%)
May 17, 2013 5.151 5.221 5.138 5.221 561,029 +0.09(+1.78%)
May 16, 2013 5.095 5.151 5.095 5.130 231,646 +0.00(+0.00%)
May 15, 2013 5.067 5.151 5.067 5.130 238,228 +0.14(+2.81%)
May 13, 2013 4.983 5.039 4.969 4.990 265,082 -0.01(-0.28%)
May 10, 2013 5.025 5.025 4.976 5.004 310,111 -0.01(-0.14%)
May 09, 2013 5.046 5.067 5.011 5.011 232,921 -0.05(-0.97%)
May 08, 2013 5.060 5.081 5.011 5.060 302,846 -0.02(-0.41%)
May 07, 2013 5.032 5.095 5.004 5.081 334,647 +0.07(+1.40%)
May 06, 2013 4.948 5.032 4.948 5.011 239,383 +0.06(+1.13%)
May 03, 2013 4.913 4.997 4.842 4.955 608,115 +0.11(+2.32%)
May 02, 2013 4.807 4.871 4.755 4.842 743,959 +0.08(+1.77%)
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.