First Commonwealth Financial Corp (NY: FCF )

13.95 +0.06 (+0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.366 7.366 7.282 7.347 450,767 +0.01(+0.09%)
May 30, 2007 7.405 7.405 7.275 7.340 313,432 -0.02(-0.26%)
May 29, 2007 7.327 7.418 7.314 7.360 440,129 +0.07(+0.98%)
May 25, 2007 7.288 7.340 7.223 7.288 398,102 +0.04(+0.54%)
May 24, 2007 7.698 7.698 7.243 7.249 544,658 -0.14(-1.85%)
May 23, 2007 7.327 7.392 7.275 7.386 831,458 +0.08(+1.07%)
May 22, 2007 7.236 7.314 7.171 7.308 545,274 +0.09(+1.26%)
May 21, 2007 7.184 7.275 7.145 7.217 288,493 +0.04(+0.54%)
May 18, 2007 7.152 7.197 7.119 7.178 368,545 +0.03(+0.45%)
May 17, 2007 7.191 7.249 7.145 7.145 395,177 -0.07(-0.99%)
May 16, 2007 7.119 7.217 7.113 7.217 469,995 +0.15(+2.11%)
May 15, 2007 7.158 7.230 7.054 7.067 409,802 -0.09(-1.27%)
May 14, 2007 7.243 7.243 7.145 7.158 366,236 -0.08(-1.17%)
May 11, 2007 7.191 7.256 7.178 7.243 201,976 +0.10(+1.36%)
May 10, 2007 7.288 7.288 7.145 7.145 389,327 -0.18(-2.40%)
May 09, 2007 7.217 7.386 7.184 7.321 401,951 +0.06(+0.90%)
May 08, 2007 7.308 7.308 7.210 7.256 316,434 -0.05(-0.71%)
May 07, 2007 7.340 7.360 7.288 7.308 209,981 -0.03(-0.35%)
May 04, 2007 7.295 7.379 7.282 7.334 355,844 +0.04(+0.53%)
May 03, 2007 7.256 7.308 7.236 7.295 288,493 +0.05(+0.63%)
May 02, 2007 7.282 7.321 7.223 7.249 368,097 -0.05(-0.62%)
May 01, 2007 7.223 7.314 7.152 7.295 884,724 +0.06(+0.90%)
Apr 30, 2007 7.295 7.334 7.210 7.230 846,083 -0.06(-0.89%)
Apr 27, 2007 7.308 7.321 7.275 7.295 294,497 -0.03(-0.44%)
Apr 26, 2007 7.327 7.360 7.269 7.327 265,401 -0.02(-0.27%)
Apr 25, 2007 7.405 7.418 7.321 7.347 322,683 -0.01(-0.09%)
Apr 24, 2007 7.438 7.464 7.347 7.353 554,665 -0.08(-1.14%)
Apr 23, 2007 7.470 7.561 7.392 7.438 417,961 -0.06(-0.78%)
Apr 20, 2007 7.795 7.795 7.470 7.496 506,032 -0.01(-0.09%)
Apr 19, 2007 7.542 7.568 7.477 7.503 291,264 -0.07(-0.94%)
Apr 18, 2007 7.568 7.652 7.561 7.574 568,797 -0.02(-0.26%)
Apr 17, 2007 7.750 7.750 7.561 7.594 347,131 -0.19(-2.42%)
Apr 16, 2007 7.529 8.165 7.529 7.782 732,933 +0.27(+3.54%)
Apr 13, 2007 7.418 7.516 7.340 7.516 592,843 +0.13(+1.76%)
Apr 12, 2007 7.353 7.386 7.288 7.386 272,791 +0.04(+0.53%)
Apr 11, 2007 7.457 7.457 7.327 7.347 311,893 -0.09(-1.22%)
Apr 10, 2007 7.470 7.496 7.418 7.438 249,545 -0.05(-0.61%)
Apr 09, 2007 7.535 7.535 7.470 7.483 339,757 -0.06(-0.86%)
Apr 05, 2007 7.600 7.600 7.509 7.548 272,175 -0.03(-0.34%)
Apr 04, 2007 7.652 7.652 7.548 7.574 276,793 -0.06(-0.85%)
Apr 03, 2007 7.646 7.698 7.600 7.639 233,073 +0.04(+0.51%)
Apr 02, 2007 7.646 7.646 7.509 7.600 320,206 -0.03(-0.43%)
Mar 30, 2007 7.769 7.788 7.607 7.633 387,788 -0.12(-1.59%)
Mar 29, 2007 7.788 7.795 7.633 7.756 285,568 +0.03(+0.34%)
Mar 28, 2007 7.853 7.886 7.698 7.730 335,908 -0.18(-2.30%)
Mar 27, 2007 8.009 8.035 7.912 7.912 196,896 -0.12(-1.46%)
Mar 26, 2007 8.022 8.048 7.944 8.029 376,088 +0.00(+0.00%)
Mar 23, 2007 8.016 8.055 7.996 8.029 321,283 +0.03(+0.32%)
Mar 22, 2007 8.009 8.029 7.951 8.003 542,965 +0.03(+0.33%)
Mar 21, 2007 7.795 8.009 7.769 7.977 401,643 +0.18(+2.33%)
Mar 20, 2007 7.762 7.795 7.750 7.795 208,903 +0.01(+0.17%)
Mar 19, 2007 7.730 7.788 7.730 7.782 442,592 +0.10(+1.27%)
Mar 16, 2007 7.762 7.795 7.639 7.685 799,438 -0.08(-1.00%)
Mar 15, 2007 7.613 7.795 7.607 7.762 405,030 +0.14(+1.79%)
Mar 14, 2007 7.490 7.665 7.438 7.626 476,922 +0.16(+2.18%)
Mar 13, 2007 7.704 7.711 7.444 7.464 840,387 -0.24(-3.12%)
Mar 12, 2007 7.711 7.730 7.665 7.704 219,987 -0.03(-0.42%)
Mar 09, 2007 7.737 7.769 7.672 7.737 219,526 +0.06(+0.85%)
Mar 08, 2007 7.711 7.769 7.633 7.672 314,972 +0.02(+0.25%)
Mar 07, 2007 7.704 7.756 7.639 7.652 310,507 -0.08(-1.09%)
Mar 06, 2007 7.698 7.795 7.646 7.737 600,540 +0.12(+1.53%)
Mar 05, 2007 7.808 7.808 7.620 7.620 634,104 -0.19(-2.41%)
Mar 02, 2007 7.944 7.944 7.788 7.808 497,859 -0.16(-1.96%)
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.