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 (%)
Sep 30, 2020 6.681 6.873 6.611 6.760 1,008,490 +0.10(+1.57%)
Sep 29, 2020 6.733 6.786 6.581 6.655 886,248 -0.10(-1.55%)
Sep 28, 2020 6.594 6.829 6.585 6.760 750,800 +0.25(+3.89%)
Sep 25, 2020 6.410 6.585 6.410 6.506 957,371 +0.03(+0.54%)
Sep 24, 2020 6.297 6.663 6.244 6.471 1,101,540 +0.22(+3.49%)
Sep 23, 2020 6.384 6.594 6.236 6.253 1,181,706 -0.10(-1.65%)
Sep 22, 2020 6.393 6.541 6.336 6.358 1,036,171 -0.02(-0.27%)
Sep 21, 2020 6.515 6.642 6.323 6.375 970,170 -0.31(-4.70%)
Sep 18, 2020 6.733 6.733 6.598 6.690 1,895,848 -0.02(-0.26%)
Sep 17, 2020 6.751 6.781 6.681 6.707 641,032 -0.06(-0.90%)
Sep 16, 2020 6.733 6.891 6.655 6.768 674,647 +0.03(+0.39%)
Sep 15, 2020 6.882 6.926 6.733 6.742 529,124 -0.13(-1.91%)
Sep 14, 2020 6.803 6.960 6.751 6.873 831,985 +0.10(+1.55%)
Sep 11, 2020 6.768 6.821 6.681 6.768 609,392 -0.01(-0.13%)
Sep 10, 2020 6.821 6.891 6.729 6.777 659,169 -0.05(-0.77%)
Sep 09, 2020 7.056 7.074 6.786 6.829 858,722 -0.16(-2.25%)
Sep 08, 2020 7.249 7.249 6.987 6.987 760,732 -0.33(-4.53%)
Sep 04, 2020 7.406 7.458 7.205 7.319 859,813 +0.11(+1.58%)
Sep 03, 2020 7.310 7.546 7.153 7.205 840,306 -0.06(-0.84%)
Sep 02, 2020 7.091 7.310 7.091 7.266 596,732 +0.13(+1.84%)
Sep 01, 2020 7.091 7.240 7.074 7.135 519,996 -0.03(-0.37%)
Aug 31, 2020 7.188 7.292 7.161 7.161 650,237 -0.09(-1.20%)
Aug 28, 2020 7.415 7.415 7.192 7.249 630,346 -0.09(-1.19%)
Aug 27, 2020 7.249 7.449 7.249 7.336 409,447 +0.14(+1.94%)
Aug 26, 2020 7.345 7.353 7.144 7.196 442,536 -0.17(-2.25%)
Aug 25, 2020 7.502 7.554 7.310 7.362 558,724 -0.04(-0.59%)
Aug 24, 2020 7.205 7.415 7.056 7.406 625,361 +0.31(+4.43%)
Aug 21, 2020 7.074 7.222 7.061 7.091 2,952,495 -0.03(-0.49%)
Aug 20, 2020 7.118 7.179 7.100 7.126 453,419 -0.14(-1.92%)
Aug 19, 2020 7.205 7.362 7.170 7.266 540,895 +0.08(+1.09%)
Aug 18, 2020 7.432 7.432 7.144 7.188 535,896 -0.25(-3.40%)
Aug 17, 2020 7.458 7.519 7.301 7.441 582,054 -0.07(-0.93%)
Aug 14, 2020 7.301 7.537 7.257 7.511 576,758 +0.13(+1.78%)
Aug 13, 2020 7.484 7.563 7.336 7.380 635,170 -0.20(-2.65%)
Aug 12, 2020 7.851 7.851 7.432 7.580 697,004 -0.06(-0.80%)
Aug 11, 2020 7.834 7.973 7.615 7.642 865,860 +0.05(+0.69%)
Aug 10, 2020 7.467 7.784 7.449 7.589 682,331 +0.18(+2.48%)
Aug 07, 2020 6.943 7.415 6.864 7.406 755,843 +0.44(+6.27%)
Aug 06, 2020 6.926 7.048 6.917 6.969 534,035 +0.02(+0.25%)
Aug 05, 2020 6.874 6.995 6.754 6.952 983,848 +0.16(+2.28%)
Aug 04, 2020 6.814 6.866 6.724 6.797 657,049 -0.01(-0.13%)
Aug 03, 2020 6.797 6.883 6.702 6.805 879,684 +0.03(+0.38%)
Jul 31, 2020 6.754 6.792 6.560 6.779 1,058,826 -0.03(-0.38%)
Jul 30, 2020 6.952 6.978 6.667 6.805 1,062,679 -0.31(-4.36%)
Jul 29, 2020 6.857 7.202 6.607 7.115 956,354 +0.54(+8.26%)
Jul 28, 2020 6.624 6.758 6.547 6.573 773,600 -0.12(-1.80%)
Jul 27, 2020 6.779 6.831 6.646 6.693 439,243 -0.16(-2.39%)
Jul 24, 2020 6.969 7.055 6.831 6.857 494,181 -0.09(-1.24%)
Jul 23, 2020 6.710 7.021 6.676 6.943 757,930 +0.17(+2.54%)
Jul 22, 2020 6.900 6.917 6.642 6.771 710,219 -0.23(-3.32%)
Jul 21, 2020 6.607 7.012 6.607 7.003 1,090,678 +0.47(+7.26%)
Jul 20, 2020 6.693 6.710 6.465 6.530 562,341 -0.21(-3.07%)
Jul 17, 2020 6.969 6.999 6.685 6.736 810,169 -0.24(-3.46%)
Jul 16, 2020 6.866 7.021 6.805 6.978 600,845 +0.02(+0.25%)
Jul 15, 2020 6.840 7.012 6.805 6.960 571,886 +0.36(+5.48%)
Jul 14, 2020 6.736 6.805 6.495 6.599 1,018,174 -0.16(-2.30%)
Jul 13, 2020 6.650 6.883 6.555 6.754 807,579 +0.22(+3.29%)
Jul 10, 2020 6.254 6.590 6.211 6.538 756,421 +0.31(+4.98%)
Jul 09, 2020 6.383 6.409 6.202 6.228 771,144 -0.20(-3.08%)
Jul 08, 2020 6.400 6.525 6.263 6.426 728,878 -0.05(-0.80%)
Jul 07, 2020 6.547 6.564 6.400 6.478 682,272 -0.20(-2.97%)
Jul 06, 2020 6.797 6.934 6.633 6.676 626,169 +0.11(+1.71%)
Jul 02, 2020 6.857 7.003 6.530 6.564 569,521 -0.05(-0.78%)
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.