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

First Commonwealth Financial Corp (NY: FCF )

13.95 +0.11 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Dec 30, 2005 8.412 8.464 8.360 8.399 238,461 -0.03(-0.39%)
Dec 29, 2005 8.484 8.510 8.425 8.432 224,144 -0.05(-0.54%)
Dec 28, 2005 8.542 8.600 8.458 8.477 178,422 -0.12(-1.36%)
Dec 27, 2005 8.776 8.847 8.581 8.594 240,770 -0.15(-1.71%)
Dec 23, 2005 8.704 8.763 8.659 8.743 114,843 +0.10(+1.13%)
Dec 22, 2005 8.691 8.698 8.561 8.646 128,544 +0.00(+0.00%)
Dec 21, 2005 8.626 8.691 8.568 8.646 120,847 +0.05(+0.60%)
Dec 20, 2005 8.646 8.711 8.587 8.594 151,020 +0.01(+0.15%)
Dec 19, 2005 8.717 8.717 8.561 8.581 204,285 -0.15(-1.71%)
Dec 16, 2005 8.717 8.789 8.691 8.730 598,847 +0.04(+0.45%)
Dec 15, 2005 8.867 8.867 8.646 8.691 205,671 -0.18(-1.98%)
Dec 14, 2005 8.802 8.886 8.710 8.867 229,532 +0.11(+1.26%)
Dec 13, 2005 8.672 8.802 8.659 8.756 139,936 +0.07(+0.82%)
Dec 12, 2005 8.743 8.763 8.626 8.685 129,006 -0.06(-0.74%)
Dec 09, 2005 8.607 8.769 8.587 8.750 124,849 +0.14(+1.58%)
Dec 08, 2005 8.672 8.737 8.542 8.613 239,846 -0.02(-0.23%)
Dec 07, 2005 8.750 8.750 8.581 8.633 136,241 -0.09(-1.04%)
Dec 06, 2005 8.737 8.847 8.704 8.724 159,641 -0.05(-0.59%)
Dec 05, 2005 8.886 8.886 8.665 8.776 135,625 -0.11(-1.24%)
Dec 02, 2005 8.880 8.886 8.724 8.886 146,555 -0.04(-0.44%)
Dec 01, 2005 8.782 8.945 8.750 8.925 282,181 +0.16(+1.85%)
Nov 30, 2005 8.659 8.789 8.613 8.763 244,927 +0.12(+1.35%)
Nov 29, 2005 8.704 8.756 8.600 8.646 178,576 +0.01(+0.08%)
Nov 28, 2005 8.750 8.776 8.607 8.639 163,028 -0.12(-1.34%)
Nov 25, 2005 8.795 8.795 8.678 8.756 40,795 -0.04(-0.44%)
Nov 23, 2005 8.750 8.821 8.750 8.795 127,312 +0.05(+0.52%)
Nov 22, 2005 8.828 8.828 8.724 8.750 152,559 -0.08(-0.88%)
Nov 21, 2005 8.737 8.828 8.652 8.828 197,665 +0.09(+1.04%)
Nov 18, 2005 8.756 8.769 8.607 8.737 194,125 +0.14(+1.59%)
Nov 17, 2005 8.516 8.600 8.445 8.600 177,652 +0.09(+1.07%)
Nov 16, 2005 8.490 8.568 8.386 8.510 231,995 -0.01(-0.15%)
Nov 15, 2005 8.698 8.698 8.490 8.523 124,695 -0.18(-2.02%)
Nov 14, 2005 8.815 8.815 8.581 8.698 176,883 -0.14(-1.54%)
Nov 11, 2005 8.685 8.854 8.678 8.834 134,240 +0.10(+1.12%)
Nov 10, 2005 8.607 8.743 8.451 8.737 240,308 +0.15(+1.74%)
Nov 09, 2005 8.523 8.717 8.477 8.587 144,554 +0.09(+1.07%)
Nov 08, 2005 8.536 8.561 8.445 8.497 104,528 -0.10(-1.13%)
Nov 07, 2005 8.490 8.652 8.451 8.594 132,239 +0.10(+1.22%)
Nov 04, 2005 8.548 8.574 8.315 8.490 201,822 -0.04(-0.46%)
Nov 03, 2005 8.659 8.659 8.477 8.529 177,191 -0.09(-1.05%)
Nov 02, 2005 8.497 8.620 8.471 8.620 181,347 +0.14(+1.69%)
Nov 01, 2005 8.490 8.497 8.393 8.477 225,837 -0.08(-0.91%)
Oct 31, 2005 8.406 8.555 8.406 8.555 326,518 +0.18(+2.17%)
Oct 28, 2005 8.276 8.380 8.204 8.373 252,316 +0.14(+1.66%)
Oct 27, 2005 8.308 8.347 8.237 8.237 323,901 -0.14(-1.63%)
Oct 26, 2005 8.393 8.484 8.295 8.373 271,405 -0.02(-0.23%)
Oct 25, 2005 8.451 8.458 8.282 8.393 328,057 -0.10(-1.15%)
Oct 24, 2005 8.393 8.536 8.360 8.490 235,382 +0.12(+1.40%)
Oct 21, 2005 8.471 8.555 8.367 8.373 282,951 -0.10(-1.15%)
Oct 20, 2005 8.600 8.672 8.334 8.471 392,714 -0.18(-2.03%)
Oct 19, 2005 8.282 8.691 8.224 8.646 338,217 +0.33(+3.98%)
Oct 18, 2005 8.471 8.471 8.282 8.315 165,645 -0.16(-1.84%)
Oct 17, 2005 8.698 8.698 8.334 8.471 220,295 -0.18(-2.10%)
Oct 14, 2005 8.451 8.678 8.425 8.652 640,412 +0.21(+2.46%)
Oct 13, 2005 8.295 8.451 8.237 8.445 242,002 +0.15(+1.80%)
Oct 12, 2005 8.302 8.425 8.250 8.295 276,024 -0.02(-0.23%)
Oct 11, 2005 8.438 8.471 8.315 8.315 284,798 -0.06(-0.70%)
Oct 10, 2005 8.445 8.458 8.321 8.373 126,081 -0.05(-0.62%)
Oct 07, 2005 8.477 8.490 8.380 8.425 164,105 +0.01(+0.15%)
Oct 06, 2005 8.380 8.536 8.315 8.412 256,780 +0.06(+0.78%)
Oct 05, 2005 8.523 8.698 8.347 8.347 221,835 -0.21(-2.43%)
Oct 04, 2005 8.704 8.717 8.555 8.555 169,647 -0.11(-1.27%)
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.