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 (%)
Oct 30, 2009 3.677 3.683 3.378 3.410 1,168,339 -0.29(-7.73%)
Oct 29, 2009 3.586 3.735 3.527 3.696 1,156,991 +0.13(+3.64%)
Oct 28, 2009 3.631 3.664 3.371 3.566 1,226,961 -0.06(-1.79%)
Oct 27, 2009 3.313 3.748 3.313 3.631 1,879,381 +0.35(+10.69%)
Oct 26, 2009 3.222 3.300 3.079 3.280 1,291,332 +0.06(+1.81%)
Oct 23, 2009 3.189 3.254 3.137 3.222 1,538,129 -0.29(-8.15%)
Oct 22, 2009 3.345 3.534 2.969 3.508 1,744,170 +0.17(+5.06%)
Oct 21, 2009 3.566 3.631 3.267 3.339 1,180,576 -0.23(-6.38%)
Oct 20, 2009 3.495 3.592 3.482 3.566 879,422 -0.14(-3.85%)
Oct 19, 2009 3.644 3.742 3.560 3.709 520,674 +0.09(+2.51%)
Oct 16, 2009 3.651 3.716 3.560 3.618 697,604 -0.10(-2.62%)
Oct 15, 2009 3.651 3.748 3.586 3.716 768,629 +0.05(+1.42%)
Oct 14, 2009 3.612 3.664 3.501 3.664 825,678 +0.10(+2.73%)
Oct 13, 2009 3.605 3.605 3.443 3.566 645,302 -0.05(-1.26%)
Oct 12, 2009 3.657 3.696 3.566 3.612 446,252 -0.05(-1.24%)
Oct 09, 2009 3.573 3.657 3.527 3.657 606,239 +0.08(+2.18%)
Oct 08, 2009 3.534 3.625 3.443 3.579 775,981 +0.09(+2.61%)
Oct 07, 2009 3.501 3.534 3.352 3.488 467,558 -0.02(-0.56%)
Oct 06, 2009 3.534 3.631 3.443 3.508 593,302 -0.01(-0.37%)
Oct 05, 2009 3.430 3.573 3.414 3.521 820,576 +0.12(+3.43%)
Oct 02, 2009 3.436 3.482 3.339 3.404 1,031,010 -0.12(-3.32%)
Oct 01, 2009 3.657 3.722 3.504 3.521 861,929 -0.17(-4.58%)
Sep 30, 2009 3.670 3.703 3.527 3.690 812,946 +0.03(+0.89%)
Sep 29, 2009 3.618 3.735 3.573 3.657 602,562 +0.05(+1.44%)
Sep 28, 2009 3.592 3.644 3.527 3.605 575,246 +0.03(+0.73%)
Sep 25, 2009 3.547 3.599 3.378 3.579 992,581 +0.01(+0.18%)
Sep 24, 2009 3.644 3.787 3.508 3.573 1,072,024 -0.06(-1.79%)
Sep 23, 2009 3.683 3.742 3.612 3.638 506,298 -0.05(-1.41%)
Sep 22, 2009 3.748 3.748 3.605 3.690 542,620 +0.01(+0.35%)
Sep 21, 2009 3.690 3.735 3.638 3.677 550,650 -0.06(-1.74%)
Sep 18, 2009 3.768 3.787 3.638 3.742 1,080,036 -0.03(-0.69%)
Sep 17, 2009 3.923 3.975 3.761 3.768 639,710 -0.05(-1.36%)
Sep 16, 2009 3.729 3.982 3.690 3.820 971,359 +0.13(+3.52%)
Sep 15, 2009 3.774 3.794 3.547 3.690 1,654,336 -0.08(-2.07%)
Sep 14, 2009 3.787 3.819 3.696 3.768 855,829 -0.05(-1.19%)
Sep 11, 2009 3.904 3.969 3.683 3.813 1,855,132 -0.09(-2.33%)
Sep 10, 2009 3.897 3.975 3.872 3.904 354,659 -0.05(-1.15%)
Sep 09, 2009 3.962 4.021 3.852 3.949 718,640 -0.01(-0.16%)
Sep 08, 2009 3.923 3.982 3.833 3.956 619,936 +0.06(+1.67%)
Sep 04, 2009 3.865 3.917 3.787 3.891 699,678 +0.01(+0.17%)
Sep 03, 2009 3.852 3.910 3.807 3.885 392,068 +0.06(+1.53%)
Sep 02, 2009 3.865 3.923 3.826 3.826 831,468 -0.06(-1.51%)
Sep 01, 2009 3.956 4.066 3.865 3.885 1,155,258 -0.12(-2.96%)
Aug 31, 2009 3.982 4.060 3.923 4.003 737,522 -0.02(-0.60%)
Aug 28, 2009 4.157 4.164 4.021 4.027 405,650 -0.08(-2.05%)
Aug 27, 2009 4.157 4.164 3.982 4.112 584,839 -0.02(-0.47%)
Aug 26, 2009 4.203 4.203 4.040 4.131 1,101,168 +0.16(+4.09%)
Aug 25, 2009 4.060 4.112 3.949 3.969 585,891 -0.05(-1.29%)
Aug 24, 2009 4.196 4.261 3.988 4.021 529,267 -0.18(-4.18%)
Aug 21, 2009 3.943 4.216 3.943 4.196 888,197 +0.23(+5.73%)
Aug 20, 2009 3.962 4.034 3.930 3.969 523,303 +0.00(+0.00%)
Aug 19, 2009 4.034 4.034 3.878 3.969 528,021 +0.00(+0.00%)
Aug 18, 2009 3.943 4.060 3.943 3.969 693,536 +0.08(+2.00%)
Aug 17, 2009 4.008 4.073 3.833 3.891 725,906 -0.22(-5.37%)
Aug 14, 2009 4.183 4.203 3.995 4.112 704,263 -0.06(-1.56%)
Aug 13, 2009 4.404 4.404 4.047 4.177 1,168,557 -0.18(-4.17%)
Aug 12, 2009 4.372 4.437 4.339 4.359 536,573 +0.00(+0.00%)
Aug 11, 2009 4.515 4.534 4.326 4.359 766,958 -0.18(-3.87%)
Aug 10, 2009 4.437 4.612 4.411 4.534 783,249 +0.06(+1.45%)
Aug 07, 2009 4.385 4.593 4.346 4.469 1,538,416 +0.18(+4.08%)
Aug 06, 2009 4.417 4.541 4.248 4.294 681,051 -0.08(-1.93%)
Aug 05, 2009 4.417 4.469 4.352 4.378 832,559 -0.03(-0.59%)
Aug 04, 2009 4.372 4.541 4.307 4.404 691,696 +0.01(+0.15%)
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.