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

First Commonwealth Financial Corp (NY: FCF )

13.55 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 7.845 7.864 7.681 7.707 384,048 -0.12(-1.59%)
Mar 29, 2007 7.864 7.871 7.707 7.832 282,814 +0.03(+0.34%)
Mar 28, 2007 7.930 7.963 7.772 7.805 332,669 -0.18(-2.30%)
Mar 27, 2007 8.087 8.114 7.989 7.989 194,997 -0.12(-1.46%)
Mar 26, 2007 8.100 8.127 8.022 8.107 372,461 +0.00(+0.00%)
Mar 23, 2007 8.094 8.133 8.074 8.107 318,185 +0.03(+0.32%)
Mar 22, 2007 8.087 8.107 8.028 8.081 537,729 +0.03(+0.33%)
Mar 21, 2007 7.871 8.087 7.845 8.055 397,770 +0.18(+2.33%)
Mar 20, 2007 7.838 7.871 7.825 7.871 206,889 +0.01(+0.17%)
Mar 19, 2007 7.805 7.864 7.805 7.858 438,324 +0.10(+1.27%)
Mar 16, 2007 7.838 7.871 7.713 7.759 791,728 -0.08(-1.00%)
Mar 15, 2007 7.687 7.871 7.681 7.838 401,124 +0.14(+1.79%)
Mar 14, 2007 7.563 7.740 7.510 7.700 472,323 +0.16(+2.18%)
Mar 13, 2007 7.779 7.786 7.517 7.536 832,283 -0.24(-3.12%)
Mar 12, 2007 7.786 7.805 7.740 7.779 217,866 -0.03(-0.42%)
Mar 09, 2007 7.812 7.845 7.746 7.812 217,409 +0.07(+0.85%)
Mar 08, 2007 7.786 7.845 7.707 7.746 311,934 +0.02(+0.25%)
Mar 07, 2007 7.779 7.832 7.713 7.727 307,513 -0.09(-1.09%)
Mar 06, 2007 7.772 7.871 7.720 7.812 594,749 +0.12(+1.53%)
Mar 05, 2007 7.884 7.884 7.694 7.694 627,988 -0.19(-2.41%)
Mar 02, 2007 8.022 8.022 7.864 7.884 493,058 -0.16(-1.96%)
Mar 01, 2007 8.068 8.127 7.923 8.041 601,950 +0.00(+0.00%)
Feb 28, 2007 8.120 8.173 8.041 8.041 585,906 -0.07(-0.89%)
Feb 27, 2007 8.284 8.284 8.100 8.114 946,628 -0.17(-2.06%)
Feb 26, 2007 8.514 8.514 8.212 8.284 1,382,091 -0.24(-2.77%)
Feb 23, 2007 8.586 8.586 8.442 8.520 951,050 -0.07(-0.76%)
Feb 22, 2007 8.514 8.586 8.474 8.586 299,890 +0.04(+0.46%)
Feb 21, 2007 8.474 8.566 8.474 8.546 162,370 +0.01(+0.15%)
Feb 20, 2007 8.487 8.540 8.415 8.533 299,890 +0.01(+0.15%)
Feb 16, 2007 8.533 8.533 8.455 8.520 278,698 +0.01(+0.08%)
Feb 15, 2007 8.527 8.546 8.487 8.514 236,161 -0.05(-0.54%)
Feb 14, 2007 8.592 8.612 8.533 8.560 211,017 -0.05(-0.53%)
Feb 13, 2007 8.573 8.605 8.474 8.605 242,281 +0.07(+0.77%)
Feb 12, 2007 8.238 8.560 8.199 8.540 215,535 -0.01(-0.08%)
Feb 09, 2007 8.612 8.638 8.501 8.546 322,759 -0.07(-0.84%)
Feb 08, 2007 8.632 8.651 8.592 8.619 246,529 -0.01(-0.15%)
Feb 07, 2007 8.566 8.632 8.527 8.632 305,378 +0.07(+0.84%)
Feb 06, 2007 8.586 8.586 8.533 8.560 249,273 +0.01(+0.08%)
Feb 05, 2007 8.560 8.579 8.501 8.553 450,064 -0.05(-0.53%)
Feb 02, 2007 8.612 8.625 8.560 8.599 414,083 -0.01(-0.15%)
Feb 01, 2007 8.625 8.645 8.566 8.612 354,013 -0.01(-0.15%)
Jan 31, 2007 8.645 8.645 8.540 8.625 498,089 -0.02(-0.23%)
Jan 30, 2007 8.678 8.678 8.566 8.645 621,582 +0.02(+0.23%)
Jan 29, 2007 8.625 8.691 8.592 8.625 515,012 -0.06(-0.68%)
Jan 26, 2007 8.658 8.684 8.566 8.684 249,883 +0.09(+1.07%)
Jan 25, 2007 8.796 8.822 8.527 8.592 389,842 -0.25(-2.82%)
Jan 24, 2007 8.756 8.842 8.756 8.842 148,801 +0.05(+0.60%)
Jan 23, 2007 8.809 8.848 8.750 8.789 191,185 +0.03(+0.30%)
Jan 22, 2007 8.789 8.809 8.645 8.763 347,458 -0.02(-0.22%)
Jan 19, 2007 8.704 8.802 8.691 8.783 212,377 +0.08(+0.90%)
Jan 18, 2007 8.730 8.829 8.691 8.704 336,633 -0.03(-0.38%)
Jan 17, 2007 8.776 8.822 8.724 8.737 307,055 -0.04(-0.45%)
Jan 16, 2007 8.960 8.960 8.756 8.776 585,144 -0.12(-1.33%)
Jan 12, 2007 8.763 8.894 8.737 8.894 394,568 +0.13(+1.50%)
Jan 11, 2007 8.710 8.848 8.684 8.763 287,540 +0.10(+1.14%)
Jan 10, 2007 8.717 8.776 8.665 8.665 166,334 -0.11(-1.27%)
Jan 09, 2007 8.783 8.789 8.625 8.776 246,224 +0.03(+0.38%)
Jan 08, 2007 8.802 8.809 8.665 8.743 303,244 +0.01(+0.08%)
Jan 05, 2007 8.769 8.874 8.710 8.737 270,007 -0.17(-1.91%)
Jan 04, 2007 8.822 8.933 8.750 8.907 377,645 +0.07(+0.82%)
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.