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

First Commonwealth Financial Corp (NY: FCF )

13.87 -0.07 (-0.54%)
Streaming Delayed Price Updated: 1:36 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 (%)
Sep 30, 2005 8.769 8.769 8.646 8.659 184,118 -0.11(-1.26%)
Sep 29, 2005 8.639 8.769 8.529 8.769 169,801 +0.15(+1.73%)
Sep 28, 2005 8.880 8.854 8.510 8.620 333,599 -0.25(-2.86%)
Sep 27, 2005 8.958 8.977 8.769 8.873 212,444 -0.07(-0.80%)
Sep 26, 2005 8.756 8.997 8.756 8.945 351,919 +0.25(+2.91%)
Sep 23, 2005 8.729 8.802 8.620 8.691 197,511 +0.00(+0.00%)
Sep 22, 2005 8.464 8.776 8.445 8.691 452,291 +0.27(+3.24%)
Sep 21, 2005 8.646 8.646 8.380 8.419 415,652 -0.22(-2.56%)
Sep 20, 2005 8.782 8.886 8.626 8.639 178,730 -0.08(-0.97%)
Sep 19, 2005 8.834 8.860 8.704 8.724 117,922 -0.11(-1.25%)
Sep 16, 2005 8.750 8.880 8.685 8.834 581,759 +0.16(+1.80%)
Sep 15, 2005 8.717 8.730 8.639 8.678 101,603 +0.01(+0.15%)
Sep 14, 2005 8.880 8.906 8.665 8.665 149,480 -0.16(-1.77%)
Sep 13, 2005 8.912 8.925 8.821 8.821 173,342 -0.14(-1.52%)
Sep 12, 2005 8.906 9.023 8.847 8.958 110,224 +0.02(+0.22%)
Sep 09, 2005 8.886 8.938 8.828 8.938 134,240 +0.12(+1.33%)
Sep 08, 2005 8.958 8.958 8.815 8.821 178,268 -0.20(-2.23%)
Sep 07, 2005 8.964 9.023 8.906 9.023 134,394 +0.05(+0.58%)
Sep 06, 2005 8.886 8.971 8.867 8.971 169,955 +0.15(+1.69%)
Sep 02, 2005 8.964 8.964 8.808 8.821 114,381 -0.17(-1.88%)
Sep 01, 2005 8.932 8.990 8.802 8.990 210,751 +0.06(+0.65%)
Aug 31, 2005 8.769 8.932 8.607 8.932 321,130 +0.22(+2.54%)
Aug 30, 2005 8.880 8.886 8.672 8.711 329,904 -0.17(-1.90%)
Aug 29, 2005 8.523 8.886 8.510 8.880 445,825 +0.36(+4.27%)
Aug 26, 2005 8.711 8.730 8.516 8.516 180,731 -0.19(-2.16%)
Aug 25, 2005 8.678 8.750 8.594 8.704 137,011 +0.05(+0.60%)
Aug 24, 2005 8.730 8.854 8.581 8.652 354,228 -0.08(-0.89%)
Aug 23, 2005 8.834 8.834 8.613 8.730 127,466 -0.10(-1.10%)
Aug 22, 2005 8.743 8.841 8.691 8.828 102,373 +0.14(+1.65%)
Aug 19, 2005 8.698 8.717 8.574 8.685 146,248 -0.01(-0.07%)
Aug 18, 2005 8.802 8.834 8.691 8.691 145,940 -0.11(-1.25%)
Aug 17, 2005 8.698 8.867 8.672 8.802 193,817 +0.12(+1.35%)
Aug 16, 2005 8.860 8.880 8.685 8.685 177,191 -0.24(-2.69%)
Aug 15, 2005 8.769 8.938 8.672 8.925 174,266 +0.11(+1.25%)
Aug 12, 2005 8.925 8.932 8.711 8.815 230,148 -0.16(-1.74%)
Aug 11, 2005 8.815 9.003 8.815 8.971 180,731 +0.19(+2.22%)
Aug 10, 2005 8.906 8.997 8.750 8.776 183,810 -0.08(-0.88%)
Aug 09, 2005 8.841 8.919 8.808 8.854 147,479 +0.05(+0.59%)
Aug 08, 2005 8.789 8.867 8.756 8.802 191,815 +0.01(+0.15%)
Aug 05, 2005 8.854 8.938 8.763 8.789 237,845 -0.06(-0.73%)
Aug 04, 2005 8.938 8.964 8.769 8.854 207,518 -0.12(-1.30%)
Aug 03, 2005 8.997 9.016 8.938 8.971 177,806 -0.07(-0.79%)
Aug 02, 2005 8.964 9.062 8.906 9.042 158,871 +0.11(+1.24%)
Aug 01, 2005 9.042 9.062 8.919 8.932 161,334 -0.13(-1.43%)
Jul 29, 2005 9.029 9.075 8.951 9.062 258,628 +0.02(+0.22%)
Jul 28, 2005 8.899 9.062 8.790 9.042 222,451 +0.15(+1.68%)
Jul 27, 2005 8.977 8.977 8.815 8.893 277,717 -0.08(-0.87%)
Jul 26, 2005 8.958 9.023 8.867 8.971 261,399 +0.04(+0.44%)
Jul 25, 2005 9.146 9.159 8.873 8.932 356,383 -0.25(-2.76%)
Jul 22, 2005 9.185 9.250 9.055 9.185 679,514 +0.00(+0.00%)
Jul 21, 2005 9.549 9.549 9.179 9.185 254,009 -0.35(-3.68%)
Jul 20, 2005 9.309 9.536 9.309 9.536 228,300 +0.18(+1.94%)
Jul 19, 2005 9.263 9.399 9.263 9.354 164,259 +0.14(+1.55%)
Jul 18, 2005 9.354 9.380 9.211 9.211 173,342 -0.13(-1.39%)
Jul 15, 2005 9.283 9.412 9.257 9.341 640,720 +0.06(+0.63%)
Jul 14, 2005 9.386 9.451 9.263 9.283 136,703 -0.04(-0.42%)
Jul 13, 2005 9.334 9.425 9.296 9.321 116,074 -0.01(-0.14%)
Jul 12, 2005 9.406 9.503 9.321 9.334 184,888 -0.06(-0.62%)
Jul 11, 2005 9.218 9.406 9.192 9.393 250,623 +0.20(+2.19%)
Jul 08, 2005 9.010 9.244 8.964 9.192 193,509 +0.16(+1.73%)
Jul 07, 2005 8.932 9.075 8.906 9.036 141,167 +0.05(+0.58%)
Jul 06, 2005 9.127 9.185 8.958 8.984 133,470 -0.16(-1.71%)
Jul 05, 2005 8.938 9.172 8.932 9.140 162,720 +0.17(+1.88%)
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.