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 (%)
Nov 30, 2009 2.709 2.767 2.618 2.761 965,780 +0.07(+2.66%)
Nov 27, 2009 2.735 2.813 2.683 2.689 335,271 -0.10(-3.72%)
Nov 25, 2009 2.871 2.884 2.787 2.793 389,931 -0.07(-2.49%)
Nov 24, 2009 2.884 2.949 2.761 2.865 590,805 -0.04(-1.34%)
Nov 23, 2009 2.871 2.969 2.865 2.904 507,322 +0.09(+3.23%)
Nov 20, 2009 2.774 2.884 2.767 2.813 513,295 +0.03(+0.93%)
Nov 19, 2009 2.949 2.969 2.761 2.787 826,075 -0.20(-6.74%)
Nov 18, 2009 3.008 3.060 2.904 2.988 654,935 +0.03(+0.88%)
Nov 17, 2009 2.891 3.014 2.865 2.962 564,009 +0.05(+1.56%)
Nov 16, 2009 2.845 3.060 2.800 2.917 867,876 +0.11(+3.94%)
Nov 13, 2009 2.884 2.891 2.761 2.806 791,868 +0.00(+0.00%)
Nov 12, 2009 2.988 3.034 2.780 2.806 940,609 -0.18(-6.09%)
Nov 11, 2009 2.975 3.118 2.936 2.988 766,449 +0.04(+1.32%)
Nov 10, 2009 3.021 3.053 2.858 2.949 952,864 -0.09(-2.99%)
Nov 09, 2009 3.047 3.118 2.995 3.040 749,395 +0.02(+0.65%)
Nov 06, 2009 3.060 3.150 3.001 3.021 769,897 -0.04(-1.27%)
Nov 05, 2009 3.086 3.215 3.001 3.060 893,369 +0.00(+0.00%)
Nov 04, 2009 3.196 3.254 3.053 3.060 1,451,561 -0.10(-3.29%)
Nov 03, 2009 3.222 3.222 3.086 3.163 1,064,940 -0.10(-2.99%)
Nov 02, 2009 3.456 3.475 3.157 3.261 1,143,572 -0.15(-4.38%)
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%)
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.