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

First Commonwealth Financial Corp (NY: FCF )

13.84 -0.10 (-0.72%)
Streaming Delayed Price Updated: 1:03 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 (%)
Dec 31, 2008 7.964 8.172 7.899 8.042 1,490,051 +0.06(+0.81%)
Dec 30, 2008 7.821 7.977 7.691 7.977 813,718 +0.26(+3.37%)
Dec 29, 2008 7.659 7.769 7.444 7.717 969,951 +0.09(+1.19%)
Dec 26, 2008 7.691 7.762 7.535 7.626 0 -0.03(-0.42%)
Dec 24, 2008 7.503 7.698 7.470 7.659 275,061 +0.12(+1.55%)
Dec 23, 2008 7.496 7.762 7.366 7.542 1,223,868 +0.21(+2.83%)
Dec 22, 2008 7.366 7.431 7.145 7.334 800,151 -0.02(-0.27%)
Dec 19, 2008 7.652 7.795 7.223 7.353 5,664,057 -0.16(-2.08%)
Dec 18, 2008 7.295 7.652 7.295 7.509 1,181,872 +0.06(+0.78%)
Dec 17, 2008 7.054 7.470 7.022 7.451 1,177,230 +0.27(+3.71%)
Dec 16, 2008 6.762 7.197 6.639 7.184 1,307,522 +0.58(+8.86%)
Dec 15, 2008 6.873 6.951 6.372 6.600 998,617 -0.28(-4.06%)
Dec 12, 2008 6.366 6.925 6.359 6.879 0 +0.31(+4.64%)
Dec 11, 2008 6.873 6.957 6.431 6.574 1,027,786 -0.45(-6.38%)
Dec 10, 2008 7.028 7.132 6.782 7.022 1,007,073 +0.08(+1.22%)
Dec 09, 2008 7.145 7.431 6.892 6.938 703,664 -0.34(-4.64%)
Dec 08, 2008 7.314 7.412 6.989 7.275 963,822 +0.19(+2.75%)
Dec 05, 2008 6.424 7.080 6.080 7.080 0 +0.58(+8.89%)
Dec 04, 2008 6.652 6.944 6.340 6.502 1,456,800 -0.21(-3.10%)
Dec 03, 2008 6.437 6.944 6.333 6.710 1,626,223 +0.12(+1.87%)
Dec 02, 2008 6.574 6.808 6.366 6.587 1,425,885 +0.23(+3.58%)
Dec 01, 2008 7.574 7.574 6.307 6.359 1,418,648 -1.44(-18.48%)
Nov 28, 2008 7.431 7.801 7.327 7.801 353,179 +0.21(+2.83%)
Nov 26, 2008 7.132 7.620 7.041 7.587 666,852 +0.25(+3.45%)
Nov 25, 2008 7.262 7.483 6.821 7.334 866,190 +0.08(+1.16%)
Nov 24, 2008 6.756 7.327 6.424 7.249 1,474,497 +0.75(+11.60%)
Nov 21, 2008 6.165 6.593 5.651 6.496 2,014,870 +0.57(+9.65%)
Nov 20, 2008 6.236 6.405 5.853 5.924 1,616,183 -0.32(-5.20%)
Nov 19, 2008 6.710 6.918 6.236 6.249 740,292 -0.49(-7.23%)
Nov 18, 2008 6.989 7.210 6.346 6.736 1,143,335 -0.19(-2.81%)
Nov 17, 2008 6.827 7.145 6.769 6.931 805,186 -0.11(-1.57%)
Nov 14, 2008 7.152 7.509 6.996 7.041 0 -0.32(-4.41%)
Nov 13, 2008 6.678 7.373 6.268 7.366 1,727,480 +0.77(+11.72%)
Nov 12, 2008 6.944 7.041 6.580 6.593 1,521,251 -0.35(-5.05%)
Nov 11, 2008 7.158 7.308 6.938 6.944 1,336,185 -0.32(-4.38%)
Nov 10, 2008 7.308 7.347 6.983 7.262 2,169,359 +0.00(+0.00%)
Nov 07, 2008 7.321 7.438 7.041 7.262 1,191,997 +0.01(+0.18%)
Nov 06, 2008 7.145 7.581 7.028 7.249 1,334,561 +0.02(+0.27%)
Nov 05, 2008 7.490 7.795 7.184 7.230 984,412 -0.51(-6.63%)
Nov 04, 2008 7.126 7.847 7.126 7.743 2,041,481 +0.49(+6.81%)
Nov 03, 2008 7.022 7.418 7.022 7.249 1,527,582 +0.08(+1.18%)
Oct 31, 2008 6.886 7.288 6.743 7.165 0 -0.10(-1.34%)
Oct 30, 2008 7.477 7.477 7.048 7.262 1,373,799 -0.01(-0.09%)
Oct 29, 2008 7.444 7.535 7.145 7.269 1,308,172 -0.19(-2.53%)
Oct 28, 2008 7.275 7.490 6.840 7.457 1,669,154 +0.23(+3.14%)
Oct 27, 2008 7.633 8.107 7.223 7.230 1,186,141 -0.49(-6.31%)
Oct 24, 2008 7.633 7.957 7.308 7.717 1,172,332 -0.16(-1.98%)
Oct 23, 2008 8.328 8.399 7.308 7.873 1,258,293 -0.23(-2.88%)
Oct 22, 2008 8.373 8.425 7.866 8.107 603,165 -0.35(-4.15%)
Oct 21, 2008 8.834 8.919 8.419 8.458 490,754 -0.58(-6.40%)
Oct 20, 2008 8.854 9.075 8.445 9.036 590,734 +0.28(+3.19%)
Oct 17, 2008 8.412 9.094 8.276 8.756 0 +0.08(+0.90%)
Oct 16, 2008 8.594 8.769 7.808 8.678 1,027,813 +0.33(+3.97%)
Oct 15, 2008 7.957 8.769 7.925 8.347 780,001 +0.14(+1.66%)
Oct 14, 2008 8.152 9.744 7.607 8.211 1,070,217 +0.26(+3.27%)
Oct 13, 2008 8.009 8.016 7.308 7.951 658,498 +0.27(+3.55%)
Oct 10, 2008 6.717 8.445 6.515 7.678 1,666,509 +0.98(+14.65%)
Oct 09, 2008 7.412 7.795 6.697 6.697 1,388,959 -0.76(-10.19%)
Oct 08, 2008 7.165 7.795 7.165 7.457 692,712 -0.03(-0.35%)
Oct 07, 2008 8.503 8.574 7.477 7.483 758,641 -1.00(-11.79%)
Oct 06, 2008 8.009 8.626 7.308 8.484 888,754 +0.25(+3.00%)
Oct 03, 2008 8.873 8.932 8.204 8.237 0 -0.42(-4.88%)
Oct 02, 2008 9.029 9.088 8.464 8.659 367,924 -0.60(-6.46%)
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.