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

First Commonwealth Financial Corp (NY: FCF )

14.24 +0.12 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 7.399 7.646 7.334 7.464 975,705 +0.08(+1.14%)
Oct 30, 2007 7.366 7.412 7.256 7.379 619,014 -0.04(-0.53%)
Oct 29, 2007 7.347 7.503 7.282 7.418 504,171 +0.08(+1.06%)
Oct 26, 2007 7.197 7.418 7.106 7.340 503,555 +0.29(+4.15%)
Oct 25, 2007 6.976 7.178 6.925 7.048 447,365 +0.08(+1.12%)
Oct 24, 2007 7.035 7.119 6.782 6.970 659,963 -0.13(-1.83%)
Oct 23, 2007 7.243 7.243 7.015 7.100 569,751 -0.10(-1.35%)
Oct 22, 2007 6.918 7.340 6.873 7.197 1,005,571 +0.31(+4.53%)
Oct 19, 2007 7.113 7.275 6.886 6.886 882,106 -0.14(-1.94%)
Oct 18, 2007 7.210 7.243 6.918 7.022 536,961 +0.01(+0.09%)
Oct 17, 2007 7.301 7.418 6.912 7.015 838,232 -0.26(-3.57%)
Oct 16, 2007 7.295 7.347 7.126 7.275 947,225 +0.02(+0.27%)
Oct 15, 2007 7.626 7.626 7.223 7.256 736,474 -0.31(-4.04%)
Oct 12, 2007 7.665 7.762 7.535 7.561 346,223 -0.08(-1.02%)
Oct 11, 2007 7.646 7.795 7.548 7.639 585,146 +0.02(+0.26%)
Oct 10, 2007 7.678 7.685 7.522 7.620 282,643 -0.03(-0.34%)
Oct 09, 2007 7.529 7.698 7.503 7.646 295,729 +0.12(+1.64%)
Oct 08, 2007 7.522 7.646 7.516 7.522 312,663 -0.10(-1.28%)
Oct 05, 2007 7.607 7.665 7.496 7.620 309,584 +0.12(+1.65%)
Oct 04, 2007 7.425 7.503 7.412 7.496 142,091 +0.09(+1.23%)
Oct 03, 2007 7.451 7.509 7.399 7.405 242,771 -0.10(-1.38%)
Oct 02, 2007 7.438 7.522 7.405 7.509 301,886 +0.10(+1.31%)
Oct 01, 2007 7.152 7.444 6.886 7.412 425,197 +0.23(+3.16%)
Sep 28, 2007 7.470 7.535 7.152 7.184 527,724 -0.33(-4.41%)
Sep 27, 2007 7.509 7.535 7.457 7.516 372,701 +0.03(+0.35%)
Sep 26, 2007 7.516 7.607 7.425 7.490 347,916 -0.06(-0.86%)
Sep 25, 2007 7.516 7.581 7.470 7.555 305,889 +0.01(+0.09%)
Sep 24, 2007 7.620 7.730 7.548 7.548 288,031 -0.06(-0.77%)
Sep 21, 2007 7.750 7.750 7.607 7.607 590,226 -0.06(-0.76%)
Sep 20, 2007 7.762 7.775 7.594 7.665 352,380 -0.12(-1.50%)
Sep 19, 2007 7.633 7.788 7.555 7.782 577,295 +0.23(+3.01%)
Sep 18, 2007 7.093 7.555 6.996 7.555 557,590 +0.49(+6.89%)
Sep 17, 2007 7.145 7.145 7.022 7.067 304,811 -0.11(-1.54%)
Sep 14, 2007 7.067 7.204 7.009 7.178 370,084 +0.01(+0.18%)
Sep 13, 2007 7.100 7.249 7.054 7.165 257,550 +0.08(+1.19%)
Sep 12, 2007 7.087 7.152 7.041 7.080 268,634 -0.05(-0.73%)
Sep 11, 2007 7.002 7.178 7.002 7.132 399,796 +0.16(+2.23%)
Sep 10, 2007 7.067 7.100 6.821 6.976 422,733 -0.06(-0.83%)
Sep 07, 2007 7.035 7.100 6.983 7.035 402,413 -0.13(-1.81%)
Sep 06, 2007 7.106 7.288 7.028 7.165 382,092 +0.06(+0.91%)
Sep 05, 2007 7.132 7.210 7.028 7.100 411,803 -0.06(-0.91%)
Sep 04, 2007 7.106 7.308 7.087 7.165 576,371 +0.01(+0.18%)
Aug 31, 2007 7.119 7.171 7.022 7.152 414,882 +0.18(+2.61%)
Aug 30, 2007 6.976 7.126 6.866 6.970 414,574 -0.10(-1.38%)
Aug 29, 2007 6.938 7.087 6.821 7.067 515,563 +0.18(+2.64%)
Aug 28, 2007 7.015 7.022 6.795 6.886 796,821 -0.14(-1.94%)
Aug 27, 2007 7.145 7.256 7.015 7.022 717,847 -0.45(-6.00%)
Aug 24, 2007 7.438 7.470 7.087 7.470 472,612 +0.02(+0.26%)
Aug 23, 2007 7.743 7.756 7.418 7.451 353,150 -0.22(-2.88%)
Aug 22, 2007 7.860 7.925 7.542 7.672 612,240 -0.11(-1.42%)
Aug 21, 2007 7.698 7.860 7.587 7.782 517,256 +0.00(+0.00%)
Aug 20, 2007 7.750 7.795 7.438 7.782 528,340 +0.03(+0.42%)
Aug 17, 2007 8.022 8.048 7.704 7.750 1,165,982 -0.01(-0.08%)
Aug 16, 2007 6.567 7.756 6.418 7.756 2,107,973 +1.19(+18.10%)
Aug 15, 2007 6.515 6.983 6.457 6.567 793,126 +0.06(+0.90%)
Aug 14, 2007 6.912 7.009 6.509 6.509 597,461 -0.41(-5.92%)
Aug 13, 2007 7.503 7.535 6.801 6.918 934,910 -0.52(-6.99%)
Aug 10, 2007 7.438 7.470 6.905 7.438 1,188,612 +0.03(+0.44%)
Aug 09, 2007 7.210 7.827 7.009 7.405 1,768,524 +0.10(+1.42%)
Aug 08, 2007 6.996 7.418 6.691 7.301 1,604,572 +0.95(+15.05%)
Aug 07, 2007 6.106 6.411 6.080 6.346 1,055,911 +0.18(+2.95%)
Aug 06, 2007 5.846 6.171 5.781 6.165 1,061,915 +0.28(+4.75%)
Aug 03, 2007 5.983 6.132 5.866 5.885 995,256 -0.25(-4.03%)
Aug 02, 2007 6.132 6.197 6.054 6.132 509,097 +0.02(+0.32%)
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.