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

First Commonwealth Financial Corp (NY: FCF )

14.22 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 20, 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 (%)
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%)
Aug 03, 2009 4.372 4.437 4.294 4.398 827,500 +0.06(+1.50%)
Jul 31, 2009 4.307 4.450 4.229 4.333 863,245 -0.01(-0.15%)
Jul 30, 2009 4.320 4.417 4.248 4.339 968,019 +0.10(+2.30%)
Jul 29, 2009 4.086 4.248 4.047 4.242 788,258 +0.10(+2.51%)
Jul 28, 2009 4.515 4.515 4.034 4.138 1,401,507 -0.27(-6.05%)
Jul 27, 2009 4.287 4.638 4.216 4.404 1,730,372 +0.31(+7.62%)
Jul 24, 2009 4.164 4.170 4.053 4.092 1,003 -0.06(-1.41%)
Jul 23, 2009 4.268 4.346 4.014 4.151 1,702,290 -0.16(-3.62%)
Jul 22, 2009 4.248 4.391 4.144 4.307 670,368 +0.04(+0.91%)
Jul 21, 2009 4.541 4.541 4.242 4.268 788,041 -0.24(-5.33%)
Jul 20, 2009 4.352 4.547 4.300 4.508 626,529 +0.18(+4.20%)
Jul 17, 2009 4.612 4.729 4.294 4.326 1,061,753 -0.27(-5.93%)
Jul 16, 2009 4.696 4.696 4.326 4.599 1,050,978 -0.14(-3.01%)
Jul 15, 2009 4.515 4.768 4.482 4.742 830,475 +0.32(+7.20%)
Jul 14, 2009 4.385 4.489 4.287 4.424 539,161 +0.02(+0.44%)
Jul 13, 2009 4.157 4.404 4.157 4.404 802,597 +0.36(+8.83%)
Jul 10, 2009 4.170 4.190 3.943 4.047 731,243 -0.11(-2.66%)
Jul 09, 2009 4.170 4.281 4.118 4.157 592,802 +0.03(+0.79%)
Jul 08, 2009 4.060 4.274 4.027 4.125 874,560 +0.07(+1.76%)
Jul 07, 2009 4.027 4.183 3.995 4.053 772,199 -0.03(-0.79%)
Jul 06, 2009 3.865 4.118 3.865 4.086 909,515 +0.16(+4.14%)
Jul 02, 2009 4.131 4.131 3.885 3.923 701,393 -0.28(-6.65%)
Jul 01, 2009 4.170 4.268 4.086 4.203 506,503 +0.08(+2.05%)
Jun 30, 2009 4.151 4.157 4.001 4.118 664,923 -0.02(-0.47%)
Jun 29, 2009 4.125 4.177 3.865 4.138 957,570 +0.01(+0.31%)
Jun 26, 2009 4.092 4.170 4.027 4.125 1,109,592 +0.04(+0.95%)
Jun 25, 2009 3.839 4.086 3.826 4.086 798,266 +0.21(+5.54%)
Jun 24, 2009 4.040 4.047 3.839 3.872 766,309 -0.12(-2.93%)
Jun 23, 2009 4.092 4.157 3.904 3.988 901,982 -0.08(-1.92%)
Jun 22, 2009 4.255 4.294 4.053 4.066 659,057 -0.19(-4.57%)
Jun 19, 2009 4.261 4.307 4.170 4.261 1,789,793 +0.08(+2.02%)
Jun 18, 2009 4.138 4.222 4.014 4.177 549,492 +0.05(+1.10%)
Jun 17, 2009 4.229 4.274 3.943 4.131 1,136,166 -0.11(-2.60%)
Jun 16, 2009 4.261 4.313 4.196 4.242 703,748 -0.02(-0.46%)
Jun 15, 2009 4.437 4.456 4.157 4.261 1,017,939 -0.19(-4.23%)
Jun 12, 2009 4.554 4.573 4.398 4.450 607,168 -0.13(-2.84%)
Jun 11, 2009 4.515 4.722 4.515 4.580 544,235 +0.08(+1.88%)
Jun 10, 2009 4.768 4.768 4.424 4.495 857,678 -0.24(-5.08%)
Jun 09, 2009 4.748 4.787 4.657 4.735 425,263 +0.03(+0.55%)
Jun 08, 2009 4.742 4.787 4.657 4.709 477,992 -0.01(-0.14%)
Jun 05, 2009 5.080 5.086 4.586 4.716 1,163,246 -0.29(-5.84%)
Jun 04, 2009 4.820 5.021 4.755 5.008 703,174 +0.23(+4.76%)
Jun 03, 2009 4.722 4.807 4.709 4.781 559,369 +0.02(+0.41%)
Jun 02, 2009 4.833 4.833 4.657 4.761 752,866 -0.09(-1.87%)
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.