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 (%)
Nov 30, 2005 8.659 8.789 8.613 8.763 244,927 +0.12(+1.35%)
Nov 29, 2005 8.704 8.756 8.600 8.646 178,576 +0.01(+0.08%)
Nov 28, 2005 8.750 8.776 8.607 8.639 163,028 -0.12(-1.34%)
Nov 25, 2005 8.795 8.795 8.678 8.756 40,795 -0.04(-0.44%)
Nov 23, 2005 8.750 8.821 8.750 8.795 127,312 +0.05(+0.52%)
Nov 22, 2005 8.828 8.828 8.724 8.750 152,559 -0.08(-0.88%)
Nov 21, 2005 8.737 8.828 8.652 8.828 197,665 +0.09(+1.04%)
Nov 18, 2005 8.756 8.769 8.607 8.737 194,125 +0.14(+1.59%)
Nov 17, 2005 8.516 8.600 8.445 8.600 177,652 +0.09(+1.07%)
Nov 16, 2005 8.490 8.568 8.386 8.510 231,995 -0.01(-0.15%)
Nov 15, 2005 8.698 8.698 8.490 8.523 124,695 -0.18(-2.02%)
Nov 14, 2005 8.815 8.815 8.581 8.698 176,883 -0.14(-1.54%)
Nov 11, 2005 8.685 8.854 8.678 8.834 134,240 +0.10(+1.12%)
Nov 10, 2005 8.607 8.743 8.451 8.737 240,308 +0.15(+1.74%)
Nov 09, 2005 8.523 8.717 8.477 8.587 144,554 +0.09(+1.07%)
Nov 08, 2005 8.536 8.561 8.445 8.497 104,528 -0.10(-1.13%)
Nov 07, 2005 8.490 8.652 8.451 8.594 132,239 +0.10(+1.22%)
Nov 04, 2005 8.548 8.574 8.315 8.490 201,822 -0.04(-0.46%)
Nov 03, 2005 8.659 8.659 8.477 8.529 177,191 -0.09(-1.05%)
Nov 02, 2005 8.497 8.620 8.471 8.620 181,347 +0.14(+1.69%)
Nov 01, 2005 8.490 8.497 8.393 8.477 225,837 -0.08(-0.91%)
Oct 31, 2005 8.406 8.555 8.406 8.555 326,518 +0.18(+2.17%)
Oct 28, 2005 8.276 8.380 8.204 8.373 252,316 +0.14(+1.66%)
Oct 27, 2005 8.308 8.347 8.237 8.237 323,901 -0.14(-1.63%)
Oct 26, 2005 8.393 8.484 8.295 8.373 271,405 -0.02(-0.23%)
Oct 25, 2005 8.451 8.458 8.282 8.393 328,057 -0.10(-1.15%)
Oct 24, 2005 8.393 8.536 8.360 8.490 235,382 +0.12(+1.40%)
Oct 21, 2005 8.471 8.555 8.367 8.373 282,951 -0.10(-1.15%)
Oct 20, 2005 8.600 8.672 8.334 8.471 392,714 -0.18(-2.03%)
Oct 19, 2005 8.282 8.691 8.224 8.646 338,217 +0.33(+3.98%)
Oct 18, 2005 8.471 8.471 8.282 8.315 165,645 -0.16(-1.84%)
Oct 17, 2005 8.698 8.698 8.334 8.471 220,295 -0.18(-2.10%)
Oct 14, 2005 8.451 8.678 8.425 8.652 640,412 +0.21(+2.46%)
Oct 13, 2005 8.295 8.451 8.237 8.445 242,002 +0.15(+1.80%)
Oct 12, 2005 8.302 8.425 8.250 8.295 276,024 -0.02(-0.23%)
Oct 11, 2005 8.438 8.471 8.315 8.315 284,798 -0.06(-0.70%)
Oct 10, 2005 8.445 8.458 8.321 8.373 126,081 -0.05(-0.62%)
Oct 07, 2005 8.477 8.490 8.380 8.425 164,105 +0.01(+0.15%)
Oct 06, 2005 8.380 8.536 8.315 8.412 256,780 +0.06(+0.78%)
Oct 05, 2005 8.523 8.698 8.347 8.347 221,835 -0.21(-2.43%)
Oct 04, 2005 8.704 8.717 8.555 8.555 169,647 -0.11(-1.27%)
Oct 03, 2005 8.704 8.763 8.639 8.665 152,867 +0.01(+0.07%)
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%)
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.